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 31, 2016 4.660 4.780 4.540 4.560 7,252 -0.16(-3.39%)
Mar 30, 2016 4.680 4.760 4.560 4.720 2,548 +0.06(+1.29%)
Mar 29, 2016 4.550 4.730 4.480 4.660 7,327 +0.06(+1.30%)
Mar 28, 2016 4.650 4.690 4.550 4.600 1,403 -0.09(-1.92%)
Mar 24, 2016 4.520 4.690 4.690 4.690 11,200 +0.12(+2.63%)
Mar 23, 2016 4.730 4.950 4.540 4.570 12,641 -0.31(-6.35%)
Mar 22, 2016 4.740 5.035 4.610 4.880 16,472 +0.25(+5.40%)
Mar 21, 2016 4.510 4.690 4.510 4.630 19,794 +0.15(+3.35%)
Mar 18, 2016 4.790 4.990 4.480 4.480 58,110 -0.26(-5.49%)
Mar 17, 2016 5.050 5.380 4.690 4.740 32,843 -0.30(-5.95%)
Mar 16, 2016 5.060 5.220 4.820 5.040 22,715 -0.01(-0.20%)
Mar 15, 2016 4.830 5.180 4.620 5.050 32,326 +0.18(+3.70%)
Mar 14, 2016 4.880 4.900 4.730 4.870 28,825 -0.03(-0.61%)
Mar 11, 2016 4.900 4.900 4.700 4.900 16,001 +0.03(+0.62%)
Mar 10, 2016 4.780 4.890 4.670 4.870 17,402 +0.01(+0.21%)
Mar 09, 2016 4.800 4.900 4.514 4.860 24,237 -0.02(-0.41%)
Mar 08, 2016 4.900 4.900 4.810 4.880 15,861 -0.15(-2.98%)
Mar 07, 2016 4.770 5.090 4.720 5.030 21,190 +0.33(+7.02%)
Mar 04, 2016 4.370 4.870 4.330 4.700 18,028 +0.27(+6.09%)
Mar 03, 2016 4.470 4.500 4.240 4.430 4,897 +0.08(+1.84%)
Mar 02, 2016 4.100 4.450 4.000 4.350 17,065 +0.16(+3.82%)
Mar 01, 2016 4.030 4.200 4.020 4.190 13,615 +0.16(+3.97%)
Feb 29, 2016 4.000 4.100 3.960 4.030 4,278 +0.02(+0.50%)
Feb 26, 2016 4.020 4.020 4.000 4.010 7,775 -0.01(-0.25%)
Feb 25, 2016 4.011 4.090 4.000 4.020 5,955 -0.07(-1.71%)
Feb 24, 2016 3.940 4.090 3.940 4.090 1,181 +0.07(+1.74%)
Feb 23, 2016 4.010 4.050 4.000 4.020 3,605 -0.08(-1.95%)
Feb 22, 2016 4.130 4.160 4.110 4.100 1,288 -0.02(-0.49%)
Feb 19, 2016 4.125 4.190 4.120 4.120 2,693 -0.02(-0.48%)
Feb 18, 2016 4.090 4.190 4.090 4.140 4,821 +0.01(+0.24%)
Feb 17, 2016 4.030 4.190 4.030 4.130 13,436 +0.12(+2.99%)
Feb 16, 2016 4.002 4.050 4.000 4.010 15,330 +0.02(+0.50%)
Feb 12, 2016 4.010 3.990 3.990 3.990 19,500 -0.05(-1.24%)
Feb 11, 2016 3.754 4.050 3.754 4.040 13,229 -0.02(-0.49%)
Feb 10, 2016 3.640 4.100 3.640 4.060 28,558 +0.18(+4.64%)
Feb 09, 2016 3.572 3.900 3.572 3.880 31,347 +0.16(+4.30%)
Feb 08, 2016 3.500 3.980 3.500 3.720 23,742 +0.17(+4.79%)
Feb 05, 2016 3.630 3.690 3.550 3.550 19,100 -0.19(-5.08%)
Feb 04, 2016 3.510 3.827 3.510 3.740 10,193 +0.15(+4.18%)
Feb 03, 2016 3.600 3.690 3.580 3.590 13,937 -0.07(-1.91%)
Feb 02, 2016 3.750 3.770 3.660 3.660 5,480 -0.09(-2.40%)
Feb 01, 2016 3.960 3.960 3.750 3.750 7,361 -0.27(-6.72%)
Jan 29, 2016 4.050 4.300 4.000 4.020 10,455 +0.03(+0.75%)
Jan 28, 2016 3.980 4.000 3.860 3.990 18,133 -0.03(-0.75%)
Jan 27, 2016 4.040 4.290 3.900 4.020 15,433 -0.12(-2.90%)
Jan 26, 2016 4.087 4.350 4.070 4.140 14,415 +0.10(+2.48%)
Jan 25, 2016 4.290 4.320 3.980 4.040 7,256 -0.10(-2.42%)
Jan 22, 2016 4.110 4.400 4.060 4.140 4,664 +0.12(+2.99%)
Jan 21, 2016 4.170 4.170 3.890 4.020 2,563 +0.24(+6.35%)
Jan 20, 2016 3.650 3.780 3.650 3.780 8,526 +0.11(+3.00%)
Jan 19, 2016 3.757 3.830 3.660 3.670 18,921 -0.17(-4.43%)
Jan 15, 2016 3.810 3.840 3.840 3.840 17,400 -0.05(-1.29%)
Jan 14, 2016 3.824 4.000 3.820 3.890 19,619 -0.07(-1.77%)
Jan 13, 2016 4.230 4.230 3.910 3.960 35,730 -0.27(-6.38%)
Jan 12, 2016 4.139 4.230 4.075 4.230 11,161 +0.23(+5.75%)
Jan 11, 2016 4.040 4.100 3.980 4.000 14,349 -0.04(-0.99%)
Jan 08, 2016 4.050 4.100 4.040 4.040 5,562 -0.12(-2.88%)
Jan 07, 2016 4.040 4.340 3.980 4.160 46,663 +0.03(+0.73%)
Jan 06, 2016 4.000 4.420 4.000 4.130 14,171 +0.10(+2.48%)
Jan 05, 2016 4.250 4.250 4.000 4.030 6,813 -0.21(-4.95%)
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.