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 (%)
Aug 31, 2017 4.650 4.750 4.600 4.700 52,310 +0.05(+1.08%)
Aug 30, 2017 4.650 4.750 4.650 4.650 5,496 +0.00(+0.00%)
Aug 29, 2017 4.550 4.800 4.550 4.650 21,311 -0.10(-2.11%)
Aug 28, 2017 4.650 4.800 4.650 4.750 24,144 +0.05(+1.06%)
Aug 25, 2017 4.700 4.800 4.700 4.700 4,387 -0.15(-3.09%)
Aug 24, 2017 4.800 4.850 4.800 4.850 3,179 +0.05(+1.04%)
Aug 23, 2017 4.750 4.800 4.750 4.800 2,787 -0.05(-1.03%)
Aug 21, 2017 4.850 4.850 4.850 0 -0.10(-2.02%)
Aug 18, 2017 4.850 4.950 4.800 4.950 784 +0.05(+1.02%)
Aug 17, 2017 4.900 4.900 4.875 4.900 1,500 +0.05(+1.03%)
Aug 16, 2017 4.850 4.850 4.850 4.850 206 -0.05(-1.02%)
Aug 15, 2017 4.900 4.900 4.839 4.900 983 +0.00(+0.00%)
Aug 14, 2017 4.700 4.900 4.700 4.900 11,883 +0.15(+3.16%)
Aug 11, 2017 4.800 4.800 4.700 4.750 352 -0.05(-1.04%)
Aug 10, 2017 4.800 4.800 4.775 4.800 1,454 +0.10(+2.13%)
Aug 09, 2017 4.800 4.850 4.700 4.700 2,701 -0.15(-3.09%)
Aug 07, 2017 4.850 4.850 4.850 0 +0.10(+2.11%)
Aug 04, 2017 4.900 4.650 4.750 100,681 +0.05(+1.06%)
Aug 03, 2017 4.750 4.850 4.675 4.700 56,122 -0.10(-2.08%)
Aug 02, 2017 4.850 4.850 4.650 4.800 5,597 +0.00(+0.00%)
Aug 01, 2017 4.700 4.850 4.700 4.800 20,840 +0.15(+3.23%)
Jul 31, 2017 4.800 4.900 4.650 4.650 63,341 -0.20(-4.12%)
Jul 28, 2017 4.950 4.950 4.650 4.850 50,449 +0.00(+0.00%)
Jul 27, 2017 4.900 4.905 4.650 4.850 41,077 +0.00(+0.00%)
Jul 26, 2017 4.750 4.950 4.750 4.850 47,674 +0.10(+2.11%)
Jul 25, 2017 4.750 4.900 4.700 4.750 15,791 -0.05(-1.04%)
Jul 24, 2017 4.750 4.800 4.600 4.800 18,394 +0.10(+2.13%)
Jul 21, 2017 4.750 4.800 4.650 4.700 29,403 +0.00(+0.00%)
Jul 20, 2017 4.700 4.700 4.650 4.700 2,322 +0.15(+3.30%)
Jul 19, 2017 4.650 4.800 4.550 4.550 18,193 -0.25(-5.21%)
Jul 18, 2017 4.600 4.900 4.600 4.800 13,685 +0.25(+5.49%)
Jul 17, 2017 4.750 4.900 4.550 4.550 10,094 -0.30(-6.19%)
Jul 14, 2017 4.800 4.900 4.800 4.850 11,645 +0.05(+1.04%)
Jul 13, 2017 4.894 4.900 4.800 4.800 21,499 -0.10(-2.04%)
Jul 12, 2017 4.850 4.900 4.850 4.900 4,127 +0.15(+3.16%)
Jul 11, 2017 4.750 4.850 4.700 4.750 4,333 -0.10(-2.06%)
Jul 10, 2017 4.800 4.850 4.550 4.850 32,770 +0.05(+1.04%)
Jul 07, 2017 4.850 4.950 4.750 4.800 3,069 -0.05(-1.03%)
Jul 06, 2017 4.750 4.900 4.746 4.850 16,846 +0.20(+4.30%)
Jul 05, 2017 4.900 5.150 4.600 4.650 76,583 -0.30(-6.06%)
Jul 03, 2017 5.050 5.350 4.950 4.950 45,210 -0.20(-3.88%)
Jun 30, 2017 4.950 5.500 4.950 5.150 141,887 +0.10(+1.98%)
Jun 29, 2017 5.200 5.400 5.000 5.050 78,341 -0.05(-0.98%)
Jun 28, 2017 5.150 5.200 4.800 5.100 20,884 +0.10(+2.00%)
Jun 27, 2017 4.950 5.100 4.600 5.000 19,610 +0.05(+1.01%)
Jun 26, 2017 4.700 4.950 4.500 4.950 30,680 +0.25(+5.32%)
Jun 23, 2017 4.750 4.800 4.550 4.700 51,791 -0.05(-1.05%)
Jun 22, 2017 4.800 4.875 4.650 4.750 7,516 -0.15(-3.06%)
Jun 21, 2017 4.700 4.900 4.700 4.900 10,333 +0.00(+0.00%)
Jun 20, 2017 4.800 5.000 4.700 4.900 10,392 +0.10(+2.08%)
Jun 19, 2017 4.800 4.900 4.750 4.800 13,129 +0.00(+0.00%)
Jun 16, 2017 4.850 4.875 4.800 4.800 1,979 -0.05(-1.03%)
Jun 15, 2017 4.793 4.900 4.750 4.850 20,941 +0.10(+2.11%)
Jun 14, 2017 4.800 4.800 4.700 4.750 28,093 -0.05(-1.04%)
Jun 13, 2017 4.800 5.000 4.800 4.800 3,546 +0.05(+1.05%)
Jun 12, 2017 4.900 4.900 4.700 4.750 9,192 -0.20(-4.04%)
Jun 09, 2017 5.050 5.200 4.950 4.950 5,238 -0.15(-2.94%)
Jun 08, 2017 5.000 5.100 5.000 5.100 1,599 -0.05(-0.97%)
Jun 07, 2017 5.100 5.250 5.100 5.150 6,704 +0.10(+1.98%)
Jun 06, 2017 4.905 5.050 4.905 5.050 9,385 -0.05(-0.98%)
Jun 05, 2017 5.200 5.200 5.100 5.100 5,053 -0.10(-1.92%)
Jun 02, 2017 5.150 5.200 5.100 5.200 3,023 +0.15(+2.97%)
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.