Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Finance Corp (NQ: GFN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 4.100 4.250 4.070 4.100 10,048 -0.04(-0.97%)
May 27, 2016 3.990 4.140 4.140 4.140 19,100 +0.08(+1.97%)
May 26, 2016 4.078 4.160 4.000 4.060 35,336 -0.18(-4.25%)
May 25, 2016 4.250 4.250 4.240 4.240 5,467 -0.01(-0.24%)
May 24, 2016 4.260 4.340 4.220 4.250 14,003 +0.01(+0.24%)
May 23, 2016 4.614 4.614 4.240 4.240 2,901 -0.11(-2.53%)
May 20, 2016 4.520 4.610 4.350 4.350 13,941 -0.15(-3.33%)
May 19, 2016 4.410 4.690 4.272 4.500 24,685 -0.01(-0.22%)
May 18, 2016 4.330 4.530 4.260 4.510 35,623 +0.26(+6.12%)
May 17, 2016 4.070 4.290 4.070 4.250 10,952 +0.00(+0.00%)
May 16, 2016 4.250 4.420 4.250 4.250 8,225 +0.04(+0.95%)
May 13, 2016 4.230 4.380 4.210 4.210 14,572 -0.04(-0.94%)
May 12, 2016 4.275 4.420 4.250 4.250 18,786 -0.01(-0.23%)
May 11, 2016 4.070 4.300 4.060 4.260 11,341 +0.19(+4.67%)
May 10, 2016 4.037 4.180 4.000 4.070 7,378 -0.01(-0.25%)
May 09, 2016 4.059 4.120 4.000 4.080 18,115 -0.15(-3.55%)
May 06, 2016 4.330 4.330 4.180 4.230 13,540 -0.18(-4.08%)
May 05, 2016 4.600 4.605 4.230 4.410 70,955 -0.19(-4.13%)
May 04, 2016 4.480 4.600 4.385 4.600 42,810 +0.05(+1.19%)
May 03, 2016 4.660 4.670 4.546 4.546 4,308 -0.11(-2.45%)
May 02, 2016 4.630 4.715 4.500 4.660 10,016 -0.08(-1.69%)
Apr 29, 2016 4.570 4.750 4.570 4.740 8,827 +0.12(+2.54%)
Apr 28, 2016 4.550 4.690 4.540 4.622 3,214 +0.11(+2.49%)
Apr 27, 2016 4.527 4.590 4.500 4.510 10,347 -0.01(-0.22%)
Apr 26, 2016 4.520 4.580 4.490 4.520 1,895 -0.03(-0.66%)
Apr 25, 2016 4.580 4.594 4.450 4.550 4,811 -0.07(-1.52%)
Apr 22, 2016 4.720 4.770 4.560 4.620 17,716 -0.11(-2.33%)
Apr 21, 2016 4.540 4.730 4.520 4.730 20,001 +0.18(+3.96%)
Apr 20, 2016 4.589 4.600 4.450 4.550 6,678 +0.00(+0.11%)
Apr 19, 2016 4.570 4.600 4.500 4.545 22,675 +0.04(+0.78%)
Apr 18, 2016 4.580 4.580 4.510 4.510 10,579 -0.09(-1.96%)
Apr 15, 2016 4.690 4.720 4.465 4.600 11,417 -0.01(-0.22%)
Apr 14, 2016 4.670 4.670 4.580 4.610 6,154 -0.02(-0.43%)
Apr 13, 2016 4.690 4.700 4.480 4.630 4,602 -0.07(-1.49%)
Apr 12, 2016 4.702 4.730 4.700 4.700 1,757 -0.01(-0.21%)
Apr 11, 2016 4.720 4.720 4.630 4.710 7,762 -0.01(-0.21%)
Apr 08, 2016 4.650 4.730 4.640 4.720 4,435 +0.20(+4.42%)
Apr 07, 2016 4.680 4.680 4.470 4.520 8,071 +0.02(+0.44%)
Apr 06, 2016 4.500 4.590 4.500 4.500 37,137 -0.04(-0.88%)
Apr 05, 2016 4.500 4.570 4.445 4.540 5,556 +0.02(+0.44%)
Apr 04, 2016 4.490 4.680 4.490 4.520 5,709 +0.01(+0.22%)
Apr 01, 2016 4.580 4.620 4.510 4.510 3,714 -0.05(-1.10%)
Mar 31, 2016 4.660 4.780 4.540 4.560 7,252 -0.16(-3.39%)
Mar 30, 2016 4.680 4.760 4.560 4.720 2,548 +0.06(+1.29%)
Mar 29, 2016 4.550 4.730 4.480 4.660 7,327 +0.06(+1.30%)
Mar 28, 2016 4.650 4.690 4.550 4.600 1,403 -0.09(-1.92%)
Mar 24, 2016 4.520 4.690 4.690 4.690 11,200 +0.12(+2.63%)
Mar 23, 2016 4.730 4.950 4.540 4.570 12,641 -0.31(-6.35%)
Mar 22, 2016 4.740 5.035 4.610 4.880 16,472 +0.25(+5.40%)
Mar 21, 2016 4.510 4.690 4.510 4.630 19,794 +0.15(+3.35%)
Mar 18, 2016 4.790 4.990 4.480 4.480 58,110 -0.26(-5.49%)
Mar 17, 2016 5.050 5.380 4.690 4.740 32,843 -0.30(-5.95%)
Mar 16, 2016 5.060 5.220 4.820 5.040 22,715 -0.01(-0.20%)
Mar 15, 2016 4.830 5.180 4.620 5.050 32,326 +0.18(+3.70%)
Mar 14, 2016 4.880 4.900 4.730 4.870 28,825 -0.03(-0.61%)
Mar 11, 2016 4.900 4.900 4.700 4.900 16,001 +0.03(+0.62%)
Mar 10, 2016 4.780 4.890 4.670 4.870 17,402 +0.01(+0.21%)
Mar 09, 2016 4.800 4.900 4.514 4.860 24,237 -0.02(-0.41%)
Mar 08, 2016 4.900 4.900 4.810 4.880 15,861 -0.15(-2.98%)
Mar 07, 2016 4.770 5.090 4.720 5.030 21,190 +0.33(+7.02%)
Mar 04, 2016 4.370 4.870 4.330 4.700 18,028 +0.27(+6.09%)
Mar 03, 2016 4.470 4.500 4.240 4.430 4,897 +0.08(+1.84%)
Mar 02, 2016 4.100 4.450 4.000 4.350 17,065 +0.16(+3.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.