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 (%)
Jun 30, 2020 6.590 6.940 6.440 6.710 50,564 +0.16(+2.44%)
Jun 29, 2020 6.430 6.570 6.220 6.550 53,992 +0.20(+3.15%)
Jun 26, 2020 6.270 6.390 5.750 6.350 199,200 +0.06(+0.95%)
Jun 25, 2020 6.080 6.350 5.860 6.290 98,991 +0.12(+1.94%)
Jun 24, 2020 6.280 6.350 5.780 6.170 69,735 -0.22(-3.44%)
Jun 23, 2020 6.450 6.700 6.250 6.390 69,708 -0.01(-0.16%)
Jun 22, 2020 6.340 6.580 5.890 6.400 999,779 +0.02(+0.31%)
Jun 19, 2020 5.850 6.510 5.780 6.380 100,100 +0.60(+10.38%)
Jun 18, 2020 5.790 6.015 5.670 5.780 20,912 -0.12(-2.03%)
Jun 17, 2020 6.050 6.100 5.800 5.900 14,474 -0.14(-2.32%)
Jun 16, 2020 6.370 6.490 5.970 6.040 38,358 -0.31(-4.88%)
Jun 15, 2020 6.000 6.350 5.960 6.350 41,530 +0.05(+0.79%)
Jun 12, 2020 6.780 6.780 5.860 6.300 53,400 -0.13(-2.02%)
Jun 11, 2020 6.560 6.570 6.400 6.430 46,068 -0.25(-3.74%)
Jun 10, 2020 7.060 7.060 6.610 6.680 24,913 -0.29(-4.16%)
Jun 09, 2020 6.700 7.300 6.700 6.970 26,004 +0.06(+0.87%)
Jun 08, 2020 7.260 7.310 6.710 6.910 57,718 -0.20(-2.81%)
Jun 05, 2020 7.000 7.465 6.360 7.110 56,400 +0.27(+3.95%)
Jun 04, 2020 6.600 6.960 6.370 6.840 45,574 +0.11(+1.63%)
Jun 03, 2020 6.220 6.950 5.970 6.730 73,515 +0.76(+12.73%)
Jun 02, 2020 6.170 6.390 5.920 5.970 42,475 -0.18(-2.93%)
Jun 01, 2020 6.020 6.218 5.950 6.150 12,285 +0.22(+3.71%)
May 29, 2020 6.370 6.450 5.790 5.930 30,300 -0.57(-8.77%)
May 28, 2020 6.490 7.060 6.370 6.500 33,618 -0.03(-0.46%)
May 27, 2020 6.110 6.560 5.970 6.530 32,633 +0.56(+9.38%)
May 26, 2020 6.280 6.470 5.860 5.970 41,366 -0.08(-1.32%)
May 22, 2020 6.310 6.310 5.980 6.050 18,000 -0.20(-3.20%)
May 21, 2020 6.290 6.550 6.120 6.250 22,455 -0.01(-0.16%)
May 20, 2020 5.710 6.420 5.520 6.260 21,722 +0.71(+12.79%)
May 19, 2020 5.577 6.175 5.450 5.550 20,322 -0.51(-8.42%)
May 18, 2020 5.300 6.060 5.290 6.060 43,693 +0.95(+18.59%)
May 15, 2020 5.210 5.210 4.940 5.110 14,900 -0.04(-0.78%)
May 14, 2020 4.860 5.210 4.620 5.150 53,687 +0.19(+3.83%)
May 13, 2020 5.060 5.150 4.800 4.960 74,200 -0.18(-3.50%)
May 12, 2020 5.100 5.310 5.057 5.140 47,231 +0.13(+2.59%)
May 11, 2020 5.140 5.400 4.801 5.010 50,393 -0.29(-5.47%)
May 08, 2020 5.400 5.680 5.110 5.300 31,600 -0.11(-2.03%)
May 07, 2020 4.910 5.410 4.910 5.410 13,973 +0.55(+11.32%)
May 06, 2020 5.200 5.235 4.750 4.860 23,469 -0.38(-7.25%)
May 05, 2020 5.400 5.632 5.170 5.240 25,325 -0.41(-7.26%)
May 04, 2020 5.200 5.650 5.115 5.650 15,630 +0.35(+6.60%)
May 01, 2020 5.640 5.750 5.140 5.300 37,100 -0.53(-9.09%)
Apr 30, 2020 6.120 6.295 5.830 5.830 28,855 -0.62(-9.61%)
Apr 29, 2020 6.020 6.740 5.690 6.450 49,322 +0.78(+13.76%)
Apr 28, 2020 6.040 6.090 5.620 5.670 21,619 -0.05(-0.87%)
Apr 27, 2020 5.800 6.080 5.720 5.720 29,525 -0.06(-1.04%)
Apr 24, 2020 5.850 5.910 5.570 5.780 29,600 +0.08(+1.40%)
Apr 23, 2020 6.130 6.490 5.600 5.700 50,084 -0.52(-8.36%)
Apr 22, 2020 5.910 6.240 5.910 6.220 18,329 +0.16(+2.64%)
Apr 21, 2020 6.010 6.675 5.869 6.060 46,742 -0.14(-2.26%)
Apr 20, 2020 6.780 6.780 6.160 6.200 15,920 -0.79(-11.30%)
Apr 17, 2020 6.860 7.000 6.630 6.990 49,800 +0.28(+4.17%)
Apr 16, 2020 6.200 6.960 5.930 6.710 32,267 +0.53(+8.58%)
Apr 15, 2020 6.290 6.600 5.765 6.180 18,589 -0.43(-6.51%)
Apr 14, 2020 6.590 6.940 6.480 6.610 26,179 +0.03(+0.46%)
Apr 13, 2020 6.940 6.990 6.450 6.580 23,594 -0.48(-6.80%)
Apr 09, 2020 6.270 7.560 6.270 7.060 31,200 +0.52(+7.95%)
Apr 08, 2020 6.420 7.000 6.220 6.540 50,845 +0.17(+2.67%)
Apr 07, 2020 6.360 6.488 6.060 6.370 18,249 +0.36(+5.99%)
Apr 06, 2020 5.890 6.150 5.130 6.010 49,178 +0.62(+11.50%)
Apr 03, 2020 5.470 5.470 5.160 5.390 23,800 -0.11(-2.00%)
Apr 02, 2020 5.750 6.010 5.160 5.500 25,293 -0.10(-1.79%)
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.