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 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%)
Apr 01, 2020 5.890 5.940 5.260 5.600 55,713 -0.64(-10.26%)
Mar 31, 2020 5.750 6.370 5.750 6.240 18,691 +0.20(+3.31%)
Mar 30, 2020 6.340 6.710 5.820 6.040 32,503 -0.48(-7.36%)
Mar 27, 2020 7.000 7.000 6.361 6.520 28,800 -0.95(-12.72%)
Mar 26, 2020 7.020 7.600 7.020 7.470 54,626 +0.37(+5.21%)
Mar 25, 2020 5.970 7.100 5.970 7.100 41,028 +0.99(+16.20%)
Mar 24, 2020 5.510 6.110 5.400 6.110 46,189 +0.82(+15.50%)
Mar 23, 2020 5.050 5.560 5.050 5.290 33,009 +0.24(+4.75%)
Mar 20, 2020 6.170 6.170 5.050 5.050 90,000 -1.36(-21.22%)
Mar 19, 2020 5.010 6.885 5.000 6.410 38,286 +1.37(+27.18%)
Mar 18, 2020 5.350 5.965 5.000 5.040 34,038 -1.45(-22.34%)
Mar 17, 2020 6.170 6.490 5.950 6.490 36,224 +0.00(+0.00%)
Mar 16, 2020 5.640 6.870 5.640 6.490 23,264 -1.33(-17.01%)
Mar 13, 2020 7.030 7.820 5.890 7.820 32,500 +1.06(+15.68%)
Mar 12, 2020 7.160 7.570 6.320 6.760 51,513 -0.89(-11.63%)
Mar 11, 2020 7.750 7.890 7.330 7.650 50,082 -0.17(-2.17%)
Mar 10, 2020 8.000 8.000 7.250 7.820 43,432 -0.05(-0.64%)
Mar 09, 2020 7.230 7.980 7.230 7.870 59,785 +0.13(+1.68%)
Mar 06, 2020 7.500 7.822 7.500 7.740 20,400 -0.10(-1.28%)
Mar 05, 2020 7.760 7.840 7.590 7.840 16,422 -0.10(-1.26%)
Mar 04, 2020 7.890 8.000 7.800 7.940 16,017 +0.05(+0.63%)
Mar 03, 2020 7.750 8.000 7.660 7.890 23,449 +0.13(+1.68%)
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.