FinancialContent is the trusted provider of stock market information to the media industry.
General Finance Corp (NQ: GFN)
9.070 USD  +1.570 (+20.93%)
Official Closing Price  /  Updated: 4:00 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 13, 2019 7.480 9.390 7.400 9.070 97,700 +1.57(+20.93%)
Sep 12, 2019 7.330 7.960 7.063 7.500 35,671 +0.31(+4.31%)
Sep 11, 2019 7.440 7.810 7.090 7.190 79,568 +0.19(+2.71%)
Sep 10, 2019 7.210 7.580 7.000 7.000 82,186 -0.09(-1.27%)
Sep 09, 2019 7.500 7.660 7.010 7.090 43,463 -0.38(-5.09%)
Sep 06, 2019 7.770 8.140 7.470 7.470 19,700 -0.28(-3.61%)
Sep 05, 2019 7.960 8.410 7.580 7.750 51,235 -0.17(-2.15%)
Sep 04, 2019 8.140 8.190 7.830 7.920 42,035 -0.08(-1.00%)
Sep 03, 2019 8.500 8.500 7.950 8.000 36,715 -0.27(-3.26%)
Aug 30, 2019 8.520 8.570 8.190 8.270 8,000 -0.25(-2.93%)
Aug 29, 2019 8.350 8.660 8.350 8.520 17,343 +0.29(+3.52%)
Aug 28, 2019 8.220 8.300 7.970 8.230 23,938 +0.10(+1.23%)
Aug 27, 2019 8.210 8.360 8.000 8.130 30,474 -0.08(-0.97%)
Aug 26, 2019 8.080 8.230 7.777 8.210 43,508 +0.17(+2.11%)
Aug 23, 2019 8.290 8.290 7.800 8.040 25,000 -0.21(-2.55%)
Aug 22, 2019 7.830 8.380 7.830 8.250 25,696 +0.42(+5.36%)
Aug 21, 2019 7.630 8.200 7.630 7.830 25,024 +0.31(+4.12%)
Aug 20, 2019 7.540 7.706 7.150 7.520 27,971 +0.00(+0.00%)
Aug 19, 2019 7.440 7.700 7.420 7.520 14,252 +0.23(+3.16%)
Aug 16, 2019 7.060 7.330 6.955 7.290 15,700 +0.31(+4.44%)
Aug 15, 2019 7.260 7.364 6.960 6.980 18,580 -0.21(-2.92%)
Aug 14, 2019 7.100 7.330 7.060 7.190 25,045 -0.09(-1.24%)
Aug 13, 2019 7.200 7.800 7.190 7.280 18,349 +0.13(+1.82%)
Aug 12, 2019 7.370 7.370 7.150 7.150 18,927 -0.26(-3.51%)
Aug 09, 2019 7.540 7.540 7.410 7.410 10,600 -0.18(-2.37%)
Aug 08, 2019 7.690 7.760 7.550 7.590 17,352 +0.12(+1.61%)
Aug 07, 2019 7.400 7.890 7.400 7.470 8,492 -0.01(-0.13%)
Aug 06, 2019 7.510 7.620 7.350 7.480 24,895 -0.03(-0.40%)
Aug 05, 2019 7.830 7.940 7.500 7.510 13,132 -0.45(-5.65%)
Aug 02, 2019 7.950 7.990 7.920 7.960 15,200 +0.00(+0.00%)
Aug 01, 2019 8.140 8.360 7.900 7.960 29,905 -0.12(-1.49%)
Jul 31, 2019 8.000 8.380 8.000 8.080 37,288 +0.00(+0.00%)
Jul 30, 2019 7.610 8.200 7.520 8.080 24,631 +0.38(+4.94%)
Jul 29, 2019 7.660 7.860 7.600 7.700 13,973 +0.09(+1.18%)
Jul 26, 2019 7.390 7.670 7.319 7.610 8,300 +0.26(+3.54%)
Jul 25, 2019 7.350 7.420 7.170 7.350 19,898 -0.02(-0.27%)
Jul 24, 2019 7.300 7.420 7.300 7.370 23,304 +0.07(+0.96%)
Jul 23, 2019 7.460 7.460 7.250 7.300 23,905 -0.14(-1.88%)
Jul 22, 2019 7.400 7.640 7.370 7.440 15,820 +0.00(+0.00%)
Jul 19, 2019 7.430 7.730 7.400 7.440 23,100 -0.01(-0.13%)
Jul 18, 2019 7.490 7.510 7.420 7.450 9,239 -0.01(-0.13%)
Jul 17, 2019 7.560 7.580 7.300 7.460 17,716 -0.07(-0.93%)
Jul 16, 2019 8.320 8.320 7.500 7.530 65,817 +0.03(+0.40%)
Jul 15, 2019 7.790 7.790 7.361 7.500 9,836 -0.15(-1.96%)
Jul 12, 2019 7.340 7.680 7.260 7.650 24,900 +0.38(+5.23%)
Jul 11, 2019 7.219 7.420 7.219 7.270 14,982 +0.03(+0.41%)
Jul 10, 2019 7.650 7.650 7.140 7.240 38,759 -0.41(-5.36%)
Jul 09, 2019 8.100 8.100 7.620 7.650 108,001 -0.21(-2.67%)
Jul 08, 2019 8.220 8.450 7.860 7.860 66,034 -0.28(-3.44%)
Jul 05, 2019 8.000 8.300 7.845 8.140 71,200 -0.07(-0.85%)
Jul 03, 2019 8.230 8.380 7.860 8.210 11,500 +0.06(+0.74%)
Jul 02, 2019 7.800 8.280 7.510 8.150 18,526 -0.31(-3.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.