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 (%)
Oct 30, 2020 6.140 6.590 5.910 6.550 27,100 +0.38(+6.16%)
Oct 29, 2020 5.690 6.200 5.590 6.170 29,220 +0.34(+5.83%)
Oct 28, 2020 6.100 6.100 5.800 5.830 11,830 -0.44(-7.02%)
Oct 27, 2020 6.800 6.800 6.200 6.270 39,520 -0.58(-8.47%)
Oct 26, 2020 6.920 6.970 6.830 6.850 9,366 -0.23(-3.25%)
Oct 23, 2020 7.150 7.190 7.040 7.080 7,000 -0.07(-0.98%)
Oct 22, 2020 7.040 7.250 6.970 7.150 12,569 +0.13(+1.85%)
Oct 21, 2020 7.080 7.080 6.936 7.020 19,946 +0.12(+1.74%)
Oct 20, 2020 6.950 7.110 6.810 6.900 19,948 +0.02(+0.29%)
Oct 19, 2020 7.070 7.160 6.860 6.880 21,285 -0.19(-2.69%)
Oct 16, 2020 7.140 7.140 7.040 7.070 21,400 -0.12(-1.67%)
Oct 15, 2020 7.120 7.245 7.083 7.190 8,532 -0.11(-1.51%)
Oct 14, 2020 7.310 7.450 7.183 7.300 17,898 -0.01(-0.14%)
Oct 13, 2020 7.440 7.500 7.040 7.310 26,742 -0.13(-1.75%)
Oct 12, 2020 7.480 7.500 7.410 7.440 24,718 +0.08(+1.09%)
Oct 09, 2020 7.300 7.390 7.186 7.360 55,100 +0.28(+3.95%)
Oct 08, 2020 7.350 7.350 6.700 7.080 60,000 +0.04(+0.57%)
Oct 07, 2020 6.580 10.15 6.500 7.040 943,605 +0.59(+9.15%)
Oct 06, 2020 6.580 6.650 6.300 6.450 14,398 -0.08(-1.23%)
Oct 05, 2020 6.490 6.580 6.200 6.530 20,523 +0.14(+2.19%)
Oct 02, 2020 6.370 6.600 6.120 6.390 10,700 -0.07(-1.08%)
Oct 01, 2020 6.440 6.490 6.340 6.460 25,083 +0.13(+2.05%)
Sep 30, 2020 6.580 6.580 6.260 6.330 13,617 -0.22(-3.36%)
Sep 29, 2020 6.560 6.560 6.420 6.550 11,455 +0.06(+0.92%)
Sep 28, 2020 6.440 6.573 6.370 6.490 21,027 +0.13(+2.04%)
Sep 25, 2020 6.130 6.510 6.130 6.360 14,200 +0.22(+3.58%)
Sep 24, 2020 6.170 6.270 6.100 6.140 17,682 -0.18(-2.85%)
Sep 23, 2020 6.250 6.490 6.250 6.320 32,538 +0.18(+2.93%)
Sep 22, 2020 6.240 6.240 6.010 6.140 11,482 -0.03(-0.49%)
Sep 21, 2020 6.530 6.530 6.090 6.170 17,520 -0.33(-5.08%)
Sep 18, 2020 6.370 6.500 5.930 6.500 90,800 +0.27(+4.33%)
Sep 17, 2020 6.080 6.300 6.080 6.230 17,473 +0.08(+1.30%)
Sep 16, 2020 6.150 6.310 6.035 6.150 17,259 +0.05(+0.82%)
Sep 15, 2020 6.180 6.200 6.080 6.100 16,449 -0.23(-3.63%)
Sep 14, 2020 6.330 6.410 6.220 6.330 28,653 +0.09(+1.44%)
Sep 11, 2020 6.150 6.280 6.120 6.240 47,700 +0.11(+1.79%)
Sep 10, 2020 6.490 6.520 6.130 6.130 31,194 -0.09(-1.45%)
Sep 09, 2020 6.190 6.480 6.010 6.220 35,627 +0.07(+1.14%)
Sep 08, 2020 6.110 6.200 5.940 6.150 38,762 -0.11(-1.76%)
Sep 04, 2020 6.370 6.370 6.110 6.260 7,100 -0.05(-0.79%)
Sep 03, 2020 6.666 6.666 6.230 6.310 9,061 -0.29(-4.39%)
Sep 02, 2020 6.560 6.680 6.520 6.600 9,519 +0.05(+0.76%)
Sep 01, 2020 6.320 6.690 6.320 6.550 11,459 +0.07(+1.08%)
Aug 31, 2020 6.510 6.600 6.421 6.480 21,198 -0.18(-2.70%)
Aug 28, 2020 6.620 6.660 6.590 6.660 4,500 -0.03(-0.45%)
Aug 27, 2020 6.820 6.840 6.690 6.690 4,426 +0.10(+1.52%)
Aug 26, 2020 6.610 6.700 6.440 6.590 14,044 -0.01(-0.15%)
Aug 25, 2020 6.560 6.620 6.510 6.600 5,913 +0.13(+2.01%)
Aug 24, 2020 6.450 6.490 6.350 6.470 5,058 +0.09(+1.41%)
Aug 21, 2020 6.660 6.660 6.350 6.380 13,400 -0.24(-3.63%)
Aug 20, 2020 6.560 6.650 6.530 6.620 5,365 +0.05(+0.76%)
Aug 19, 2020 6.550 6.840 6.520 6.570 7,421 +0.06(+0.92%)
Aug 18, 2020 6.600 6.600 6.510 6.510 7,612 -0.29(-4.26%)
Aug 17, 2020 6.742 6.920 6.675 6.800 12,876 +0.17(+2.56%)
Aug 14, 2020 6.950 6.950 6.545 6.630 5,400 -0.30(-4.33%)
Aug 13, 2020 6.470 7.290 6.470 6.930 72,778 +0.39(+5.96%)
Aug 12, 2020 6.390 6.560 6.390 6.540 32,505 +0.22(+3.48%)
Aug 11, 2020 6.400 6.460 6.320 6.320 31,820 +0.04(+0.64%)
Aug 10, 2020 6.250 6.300 6.170 6.280 15,949 +0.04(+0.64%)
Aug 07, 2020 6.230 6.240 6.180 6.240 7,200 +0.03(+0.48%)
Aug 06, 2020 6.310 6.350 6.200 6.210 15,458 -0.08(-1.35%)
Aug 05, 2020 6.300 6.340 6.080 6.295 13,364 +0.01(+0.24%)
Aug 04, 2020 6.090 6.480 6.090 6.280 10,564 +0.22(+3.63%)
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.