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 (%)
Mar 29, 2018 7.250 7.250 7.250 0 -0.05(-0.68%)
Mar 28, 2018 7.400 7.400 7.250 7.300 20,530 -0.10(-1.35%)
Mar 27, 2018 7.400 7.400 7.300 7.400 21,874 +0.00(+0.00%)
Mar 26, 2018 7.400 7.450 7.334 7.400 30,474 +0.00(+0.00%)
Mar 23, 2018 7.300 7.400 7.250 7.400 17,670 +0.05(+0.68%)
Mar 22, 2018 7.400 7.450 7.350 7.350 49,772 -0.05(-0.68%)
Mar 21, 2018 7.400 7.400 7.350 7.400 26,909 +0.00(+0.00%)
Mar 20, 2018 7.400 7.400 7.300 7.400 31,677 +0.00(+0.00%)
Mar 19, 2018 7.350 7.400 7.350 7.400 26,004 +0.10(+1.37%)
Mar 16, 2018 7.250 7.300 7.200 7.300 37,440 +0.05(+0.69%)
Mar 15, 2018 7.250 7.250 7.150 7.250 14,817 +0.05(+0.69%)
Mar 14, 2018 7.100 7.200 7.100 7.200 24,127 +0.05(+0.70%)
Mar 13, 2018 7.250 7.300 7.100 7.150 14,774 +0.00(+0.00%)
Mar 12, 2018 7.050 7.250 7.050 7.150 19,939 +0.05(+0.70%)
Mar 09, 2018 7.025 7.100 7.000 7.100 7,555 +0.00(+0.00%)
Mar 08, 2018 7.150 7.200 7.071 7.100 10,969 -0.05(-0.70%)
Mar 07, 2018 7.100 7.200 7.050 7.150 20,823 +0.15(+2.14%)
Mar 06, 2018 6.900 7.200 6.850 7.000 29,609 +0.15(+2.19%)
Mar 05, 2018 7.050 7.050 6.800 6.850 28,192 -0.20(-2.84%)
Mar 02, 2018 7.100 7.100 6.905 7.050 10,504 -0.10(-1.40%)
Mar 01, 2018 7.050 7.150 7.050 7.150 15,254 +0.10(+1.42%)
Feb 28, 2018 7.300 7.350 7.050 7.050 23,590 -0.25(-3.42%)
Feb 27, 2018 7.250 7.325 7.155 7.300 22,531 +0.15(+2.10%)
Feb 26, 2018 7.350 7.400 7.050 7.150 33,003 -0.20(-2.72%)
Feb 23, 2018 7.500 7.500 7.250 7.350 14,072 -0.05(-0.68%)
Feb 22, 2018 7.300 7.400 7.200 7.400 29,522 +0.10(+1.37%)
Feb 21, 2018 7.450 7.450 7.300 7.300 12,018 +0.00(+0.00%)
Feb 20, 2018 7.350 7.450 7.250 7.300 12,684 -0.10(-1.35%)
Feb 16, 2018 7.400 7.400 7.400 0 +0.05(+0.68%)
Feb 15, 2018 7.400 7.500 7.350 7.350 13,435 -0.15(-2.00%)
Feb 14, 2018 7.500 7.500 7.150 7.500 21,527 +0.05(+0.67%)
Feb 13, 2018 7.500 7.500 7.350 7.450 30,298 +0.00(+0.00%)
Feb 12, 2018 7.400 7.500 7.350 7.450 85,063 +0.05(+0.68%)
Feb 09, 2018 7.250 7.400 7.050 7.400 29,314 +0.20(+2.78%)
Feb 08, 2018 7.400 7.500 7.150 7.200 26,987 +0.00(+0.00%)
Feb 07, 2018 7.050 7.200 7.050 7.200 163,007 +0.05(+0.70%)
Feb 06, 2018 7.250 7.300 7.000 7.150 92,470 +0.15(+2.14%)
Feb 05, 2018 6.950 6.950 6.900 7.000 24,388 -0.05(-0.71%)
Feb 02, 2018 6.950 7.050 6.923 7.050 35,626 +0.10(+1.44%)
Feb 01, 2018 6.950 7.050 6.900 6.950 9,154 -0.05(-0.71%)
Jan 31, 2018 7.050 7.100 6.900 7.000 9,589 +0.00(+0.00%)
Jan 30, 2018 6.950 6.950 6.805 7.000 14,166 +0.05(+0.72%)
Jan 29, 2018 6.900 7.200 6.900 6.950 9,327 -0.20(-2.80%)
Jan 26, 2018 7.150 7.150 7.050 7.150 11,330 -0.10(-1.38%)
Jan 25, 2018 7.050 7.250 6.700 7.250 40,171 +0.15(+2.11%)
Jan 24, 2018 7.200 7.200 6.950 7.100 7,997 -0.10(-1.39%)
Jan 23, 2018 6.950 7.350 6.900 7.200 78,576 +0.35(+5.11%)
Jan 22, 2018 6.900 7.000 6.800 6.850 13,921 -0.10(-1.44%)
Jan 19, 2018 6.900 7.000 6.900 6.950 15,570 -0.05(-0.71%)
Jan 18, 2018 7.000 7.050 6.900 7.000 8,017 +0.00(+0.00%)
Jan 17, 2018 6.900 7.050 6.850 7.000 17,838 +0.10(+1.45%)
Jan 16, 2018 6.895 6.900 6.900 6.900 20,430 +0.00(+0.00%)
Jan 12, 2018 6.900 6.900 6.900 0 -0.10(-1.43%)
Jan 11, 2018 7.100 7.100 6.900 7.000 25,297 -0.10(-1.41%)
Jan 10, 2018 6.850 7.100 6.850 7.100 34,385 +0.25(+3.65%)
Jan 09, 2018 6.950 7.050 6.800 6.850 32,417 -0.18(-2.49%)
Jan 08, 2018 7.000 7.050 6.930 7.025 44,766 +0.12(+1.81%)
Jan 05, 2018 6.900 6.950 6.383 6.900 35,796 -0.10(-1.43%)
Jan 04, 2018 7.000 7.000 6.800 7.000 62,520 +0.00(+0.00%)
Jan 03, 2018 6.800 7.150 6.800 7.000 43,047 +0.20(+2.94%)
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.