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 (%)
Aug 31, 2020 6.510 6.600 6.421 6.480 21,198 -0.18(-2.70%)
Aug 28, 2020 6.620 6.660 6.590 6.660 4,500 -0.03(-0.45%)
Aug 27, 2020 6.820 6.840 6.690 6.690 4,426 +0.10(+1.52%)
Aug 26, 2020 6.610 6.700 6.440 6.590 14,044 -0.01(-0.15%)
Aug 25, 2020 6.560 6.620 6.510 6.600 5,913 +0.13(+2.01%)
Aug 24, 2020 6.450 6.490 6.350 6.470 5,058 +0.09(+1.41%)
Aug 21, 2020 6.660 6.660 6.350 6.380 13,400 -0.24(-3.63%)
Aug 20, 2020 6.560 6.650 6.530 6.620 5,365 +0.05(+0.76%)
Aug 19, 2020 6.550 6.840 6.520 6.570 7,421 +0.06(+0.92%)
Aug 18, 2020 6.600 6.600 6.510 6.510 7,612 -0.29(-4.26%)
Aug 17, 2020 6.742 6.920 6.675 6.800 12,876 +0.17(+2.56%)
Aug 14, 2020 6.950 6.950 6.545 6.630 5,400 -0.30(-4.33%)
Aug 13, 2020 6.470 7.290 6.470 6.930 72,778 +0.39(+5.96%)
Aug 12, 2020 6.390 6.560 6.390 6.540 32,505 +0.22(+3.48%)
Aug 11, 2020 6.400 6.460 6.320 6.320 31,820 +0.04(+0.64%)
Aug 10, 2020 6.250 6.300 6.170 6.280 15,949 +0.04(+0.64%)
Aug 07, 2020 6.230 6.240 6.180 6.240 7,200 +0.03(+0.48%)
Aug 06, 2020 6.310 6.350 6.200 6.210 15,458 -0.08(-1.35%)
Aug 05, 2020 6.300 6.340 6.080 6.295 13,364 +0.01(+0.24%)
Aug 04, 2020 6.090 6.480 6.090 6.280 10,564 +0.22(+3.63%)
Aug 03, 2020 5.920 6.070 5.900 6.060 9,730 +0.18(+3.06%)
Jul 31, 2020 6.090 6.090 5.860 5.880 16,200 -0.22(-3.61%)
Jul 30, 2020 5.900 6.150 5.840 6.100 19,619 +0.11(+1.84%)
Jul 29, 2020 6.070 6.090 5.900 5.990 13,141 -0.01(-0.17%)
Jul 28, 2020 6.000 6.220 6.000 6.000 9,914 -0.05(-0.83%)
Jul 27, 2020 6.080 6.150 5.921 6.050 27,776 -0.04(-0.66%)
Jul 24, 2020 6.520 6.520 5.870 6.090 57,100 -0.44(-6.74%)
Jul 23, 2020 6.070 6.590 6.020 6.530 82,372 +0.56(+9.38%)
Jul 22, 2020 6.640 6.640 5.950 5.970 89,161 -0.63(-9.55%)
Jul 21, 2020 6.370 6.690 6.370 6.600 17,756 +0.31(+4.93%)
Jul 20, 2020 6.320 6.320 6.140 6.290 8,884 -0.03(-0.47%)
Jul 17, 2020 6.270 6.510 6.180 6.320 49,200 +0.19(+3.10%)
Jul 16, 2020 6.310 6.320 6.120 6.130 12,420 -0.16(-2.54%)
Jul 15, 2020 6.020 6.550 6.000 6.290 41,806 +0.49(+8.45%)
Jul 14, 2020 6.191 6.395 5.760 5.800 39,782 -0.37(-6.00%)
Jul 13, 2020 6.260 6.300 5.960 6.170 37,694 -0.06(-0.96%)
Jul 10, 2020 5.820 6.255 5.820 6.230 17,000 +0.22(+3.66%)
Jul 09, 2020 6.540 6.540 5.945 6.010 44,200 -0.46(-7.11%)
Jul 08, 2020 6.600 6.600 6.350 6.470 30,411 -0.09(-1.37%)
Jul 07, 2020 7.250 7.300 6.560 6.560 41,001 -0.63(-8.76%)
Jul 06, 2020 7.000 7.200 6.890 7.190 40,391 +0.30(+4.35%)
Jul 02, 2020 6.860 7.000 6.610 6.890 40,900 +0.18(+2.68%)
Jul 01, 2020 6.670 6.740 6.380 6.710 23,590 +0.00(+0.00%)
Jun 30, 2020 6.590 6.940 6.440 6.710 50,564 +0.16(+2.44%)
Jun 29, 2020 6.430 6.570 6.220 6.550 53,992 +0.20(+3.15%)
Jun 26, 2020 6.270 6.390 5.750 6.350 199,200 +0.06(+0.95%)
Jun 25, 2020 6.080 6.350 5.860 6.290 98,991 +0.12(+1.94%)
Jun 24, 2020 6.280 6.350 5.780 6.170 69,735 -0.22(-3.44%)
Jun 23, 2020 6.450 6.700 6.250 6.390 69,708 -0.01(-0.16%)
Jun 22, 2020 6.340 6.580 5.890 6.400 999,779 +0.02(+0.31%)
Jun 19, 2020 5.850 6.510 5.780 6.380 100,100 +0.60(+10.38%)
Jun 18, 2020 5.790 6.015 5.670 5.780 20,912 -0.12(-2.03%)
Jun 17, 2020 6.050 6.100 5.800 5.900 14,474 -0.14(-2.32%)
Jun 16, 2020 6.370 6.490 5.970 6.040 38,358 -0.31(-4.88%)
Jun 15, 2020 6.000 6.350 5.960 6.350 41,530 +0.05(+0.79%)
Jun 12, 2020 6.780 6.780 5.860 6.300 53,400 -0.13(-2.02%)
Jun 11, 2020 6.560 6.570 6.400 6.430 46,068 -0.25(-3.74%)
Jun 10, 2020 7.060 7.060 6.610 6.680 24,913 -0.29(-4.16%)
Jun 09, 2020 6.700 7.300 6.700 6.970 26,004 +0.06(+0.87%)
Jun 08, 2020 7.260 7.310 6.710 6.910 57,718 -0.20(-2.81%)
Jun 05, 2020 7.000 7.465 6.360 7.110 56,400 +0.27(+3.95%)
Jun 04, 2020 6.600 6.960 6.370 6.840 45,574 +0.11(+1.63%)
Jun 03, 2020 6.220 6.950 5.970 6.730 73,515 +0.76(+12.73%)
Jun 02, 2020 6.170 6.390 5.920 5.970 42,475 -0.18(-2.93%)
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.