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 (%)
Feb 26, 2021 10.16 10.59 10.01 10.09 37,200 -0.33(-3.17%)
Feb 25, 2021 11.49 11.49 10.42 10.42 16,291 -1.13(-9.78%)
Feb 24, 2021 11.14 11.65 11.14 11.55 46,054 +0.35(+3.13%)
Feb 23, 2021 11.05 11.65 10.52 11.20 16,198 -0.52(-4.44%)
Feb 22, 2021 10.57 11.97 10.43 11.72 43,183 +0.92(+8.52%)
Feb 19, 2021 10.63 10.98 10.26 10.80 16,600 +0.25(+2.37%)
Feb 18, 2021 10.91 10.99 10.55 10.55 7,892 -0.35(-3.21%)
Feb 17, 2021 10.64 11.04 10.48 10.90 15,750 +0.06(+0.55%)
Feb 16, 2021 10.95 11.12 10.56 10.84 21,702 -0.38(-3.39%)
Feb 12, 2021 10.12 12.00 10.11 11.22 67,100 +0.97(+9.46%)
Feb 11, 2021 9.950 10.25 9.950 10.25 36,199 +0.33(+3.33%)
Feb 10, 2021 10.00 10.25 9.800 9.920 38,526 -0.08(-0.80%)
Feb 09, 2021 9.140 10.15 9.140 10.00 66,329 +0.96(+10.62%)
Feb 08, 2021 8.600 9.110 8.500 9.040 51,315 +0.72(+8.65%)
Feb 05, 2021 8.030 8.320 7.765 8.320 20,100 +0.43(+5.45%)
Feb 04, 2021 7.860 8.140 7.831 7.890 15,419 +0.19(+2.47%)
Feb 03, 2021 7.530 7.870 7.530 7.700 23,586 +0.29(+3.91%)
Feb 02, 2021 7.380 7.651 7.370 7.410 26,699 +0.10(+1.37%)
Feb 01, 2021 7.360 7.550 7.310 7.310 25,420 -0.07(-0.95%)
Jan 29, 2021 7.640 7.660 7.272 7.380 27,500 -0.31(-4.03%)
Jan 28, 2021 8.040 8.040 7.580 7.690 24,761 -0.28(-3.51%)
Jan 27, 2021 8.490 8.490 7.620 7.970 33,398 -0.44(-5.23%)
Jan 26, 2021 8.720 8.770 8.340 8.410 11,350 -0.24(-2.77%)
Jan 25, 2021 8.660 8.700 8.400 8.650 6,234 -0.11(-1.26%)
Jan 22, 2021 8.660 8.770 8.505 8.760 13,700 +0.01(+0.11%)
Jan 21, 2021 8.730 8.870 8.670 8.750 13,374 +0.14(+1.63%)
Jan 20, 2021 8.620 8.860 8.520 8.610 27,609 +0.01(+0.12%)
Jan 19, 2021 8.350 8.670 8.283 8.600 18,463 +0.42(+5.13%)
Jan 15, 2021 8.430 8.430 8.170 8.180 18,000 -0.36(-4.22%)
Jan 14, 2021 8.400 8.650 8.240 8.540 20,158 +0.31(+3.77%)
Jan 13, 2021 8.660 8.660 8.180 8.230 9,535 -0.27(-3.18%)
Jan 12, 2021 8.340 8.890 8.310 8.500 12,445 -0.01(-0.12%)
Jan 11, 2021 8.620 8.642 8.440 8.510 4,783 -0.25(-2.85%)
Jan 08, 2021 8.890 8.940 8.540 8.760 13,700 -0.02(-0.23%)
Jan 07, 2021 8.990 9.000 8.460 8.780 36,140 -0.06(-0.68%)
Jan 06, 2021 8.490 9.210 8.490 8.840 29,036 +0.43(+5.11%)
Jan 05, 2021 8.210 8.570 8.210 8.410 21,564 +0.26(+3.19%)
Jan 04, 2021 8.650 8.790 8.150 8.150 15,815 -0.36(-4.23%)
Dec 31, 2020 8.510 8.510 8.510 15,184 -0.21(-2.41%)
Dec 30, 2020 8.890 8.990 8.530 8.720 15,184 -0.10(-1.13%)
Dec 29, 2020 8.850 8.926 8.635 8.820 9,779 -0.05(-0.56%)
Dec 28, 2020 8.820 9.200 8.675 8.870 15,909 +0.18(+2.07%)
Dec 24, 2020 8.760 8.920 8.591 8.690 4,300 -0.01(-0.11%)
Dec 23, 2020 8.610 8.880 8.570 8.700 15,040 +0.18(+2.11%)
Dec 22, 2020 8.570 8.660 8.430 8.520 13,776 +0.07(+0.83%)
Dec 21, 2020 8.490 8.940 8.405 8.450 17,054 -0.14(-1.63%)
Dec 18, 2020 9.020 9.090 8.590 8.590 56,700 -0.32(-3.59%)
Dec 17, 2020 8.770 8.910 8.650 8.910 14,589 +0.25(+2.89%)
Dec 16, 2020 9.070 9.070 8.530 8.660 15,617 -0.28(-3.13%)
Dec 15, 2020 8.870 9.240 8.860 8.940 20,938 +0.23(+2.64%)
Dec 14, 2020 8.970 9.150 8.690 8.710 15,231 -0.35(-3.86%)
Dec 11, 2020 9.090 9.100 8.840 9.060 8,200 -0.14(-1.52%)
Dec 10, 2020 9.200 9.330 8.923 9.200 7,086 +0.01(+0.11%)
Dec 09, 2020 9.330 9.330 9.060 9.190 12,678 -0.06(-0.65%)
Dec 08, 2020 8.970 9.300 8.970 9.250 21,918 +0.18(+1.98%)
Dec 07, 2020 8.890 9.230 8.864 9.070 14,529 +0.12(+1.34%)
Dec 04, 2020 8.760 8.950 8.492 8.950 11,700 +0.25(+2.87%)
Dec 03, 2020 8.830 8.980 8.434 8.700 10,918 -0.10(-1.14%)
Dec 02, 2020 8.533 9.140 8.435 8.800 29,925 +0.22(+2.56%)
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.