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 (%)
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%)
Jun 01, 2017 5.200 5.200 5.050 5.050 5,129 -0.10(-1.94%)
May 31, 2017 5.050 5.150 5.017 5.150 4,887 +0.10(+1.98%)
May 30, 2017 4.950 5.050 4.950 5.050 16,181 +0.00(+0.00%)
May 26, 2017 5.000 5.050 4.976 5.050 9,023 +0.05(+1.00%)
May 25, 2017 5.100 5.150 4.950 5.000 9,104 +0.00(+0.00%)
May 24, 2017 5.050 5.050 4.900 5.000 3,278 +0.00(+0.00%)
May 23, 2017 4.950 5.050 4.900 5.000 5,488 +0.00(+0.00%)
May 22, 2017 4.950 5.000 4.850 5.000 6,615 +0.05(+1.01%)
May 19, 2017 4.850 4.950 4.800 4.950 25,303 +0.15(+3.13%)
May 18, 2017 4.800 4.900 4.800 4.800 3,561 -0.05(-1.03%)
May 17, 2017 4.900 4.900 4.800 4.850 12,043 -0.10(-2.02%)
May 16, 2017 4.900 4.950 4.855 4.950 7,953 +0.00(+0.00%)
May 15, 2017 4.850 4.950 4.850 4.950 17,232 +0.10(+2.06%)
May 12, 2017 5.000 5.000 4.800 4.850 2,464 -0.10(-2.02%)
May 11, 2017 5.150 5.150 4.950 4.950 3,224 -0.05(-1.00%)
May 10, 2017 5.100 5.200 5.000 5.000 19,315 -0.10(-1.96%)
May 09, 2017 5.100 5.200 5.100 5.100 3,159 -0.05(-0.97%)
May 08, 2017 5.200 5.200 5.100 5.150 980 -0.05(-0.96%)
May 05, 2017 5.150 5.200 5.150 5.200 3,153 +0.00(+0.00%)
May 04, 2017 5.100 5.200 5.100 5.200 2,285 +0.00(+0.00%)
May 03, 2017 5.100 5.200 5.100 5.200 10,689 +0.10(+1.96%)
May 02, 2017 5.164 5.200 5.100 5.100 6,586 -0.10(-1.92%)
May 01, 2017 5.100 5.200 5.100 5.200 6,092 +0.00(+0.00%)
Apr 28, 2017 5.100 5.200 5.100 5.200 9,328 +0.10(+1.96%)
Apr 27, 2017 4.950 5.150 4.950 5.100 2,027 +0.05(+0.99%)
Apr 26, 2017 5.150 5.150 5.050 5.050 2,080 -0.05(-0.98%)
Apr 25, 2017 5.050 5.150 5.050 5.100 1,556 +0.05(+0.99%)
Apr 24, 2017 5.050 5.100 4.950 5.050 4,419 +0.05(+1.00%)
Apr 21, 2017 4.818 5.050 4.801 5.000 12,719 +0.15(+3.09%)
Apr 20, 2017 4.850 4.900 4.800 4.850 10,274 -0.05(-1.02%)
Apr 19, 2017 4.850 4.950 4.750 4.900 26,593 -0.05(-1.01%)
Apr 18, 2017 5.050 5.050 4.950 4.950 5,902 -0.10(-1.98%)
Apr 17, 2017 5.000 5.100 5.000 5.050 33,912 -0.05(-0.98%)
Apr 13, 2017 5.050 5.150 5.050 5.100 23,244 -0.05(-0.97%)
Apr 12, 2017 5.150 5.150 5.100 5.150 10,822 +0.05(+0.98%)
Apr 11, 2017 5.100 5.150 5.055 5.100 8,206 -0.05(-0.97%)
Apr 10, 2017 5.075 5.150 5.050 5.150 5,458 +0.00(+0.00%)
Apr 07, 2017 5.150 5.150 5.050 5.150 6,344 +0.00(+0.00%)
Apr 06, 2017 5.150 5.150 5.050 5.150 1,507 +0.10(+1.98%)
Apr 05, 2017 5.050 5.150 5.050 5.050 679 -0.05(-0.98%)
Apr 04, 2017 5.100 5.200 5.050 5.100 7,835 +0.00(+0.00%)
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.