FinancialContent is the trusted provider of stock market information to the media industry.
General Finance Corp (NQ: GFN)
7.300 USD  -0.140 (-1.88%)
Official Closing Price  /  Updated: 4:51 PM EDT, Jul 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 8.500 8.680 8.390 8.460 16,118 +0.09(+1.08%)
Jun 28, 2019 8.040 8.530 7.850 8.370 171,900 +0.24(+2.95%)
Jun 27, 2019 8.210 8.320 8.010 8.130 34,807 -0.08(-0.97%)
Jun 26, 2019 7.850 8.460 7.850 8.210 21,469 -0.02(-0.24%)
Jun 25, 2019 7.720 8.240 7.720 8.230 38,712 +0.39(+4.97%)
Jun 24, 2019 8.150 8.230 7.630 7.840 35,729 -0.24(-2.97%)
Jun 21, 2019 8.100 8.250 8.030 8.080 30,300 -0.13(-1.58%)
Jun 20, 2019 8.250 8.250 8.170 8.210 5,437 -0.02(-0.24%)
Jun 19, 2019 8.040 8.330 8.040 8.230 39,197 +0.18(+2.24%)
Jun 18, 2019 7.880 8.400 7.880 8.050 27,077 +0.12(+1.51%)
Jun 17, 2019 7.590 8.190 7.590 7.930 35,603 -0.14(-1.73%)
Jun 14, 2019 7.920 8.440 7.680 8.070 84,400 +0.15(+1.89%)
Jun 13, 2019 7.720 7.990 7.720 7.920 17,931 +0.02(+0.25%)
Jun 12, 2019 7.730 8.000 7.730 7.900 11,326 -0.06(-0.75%)
Jun 11, 2019 7.980 8.150 7.740 7.960 46,118 +0.06(+0.76%)
Jun 10, 2019 7.870 8.130 7.630 7.900 59,898 +0.05(+0.64%)
Jun 07, 2019 7.690 8.260 7.030 7.850 80,200 +0.16(+2.08%)
Jun 06, 2019 7.800 7.990 7.500 7.690 98,978 +0.05(+0.65%)
Jun 05, 2019 7.630 7.850 7.550 7.640 44,805 -0.11(-1.42%)
Jun 04, 2019 7.790 8.040 7.570 7.750 67,153 +0.00(+0.00%)
Jun 03, 2019 7.400 7.900 7.390 7.750 47,496 +0.12(+1.57%)
May 31, 2019 7.600 7.860 7.280 7.630 65,300 -0.12(-1.48%)
May 30, 2019 7.850 7.850 7.630 7.745 41,781 -0.01(-0.19%)
May 29, 2019 7.900 7.970 7.670 7.760 25,476 -0.16(-2.02%)
May 28, 2019 8.050 8.110 7.900 7.920 19,310 -0.11(-1.37%)
May 24, 2019 8.080 8.100 7.980 8.030 6,800 +0.05(+0.63%)
May 23, 2019 7.880 8.357 7.880 7.980 34,339 -0.02(-0.25%)
May 22, 2019 8.350 8.483 8.000 8.000 20,976 -0.45(-5.33%)
May 21, 2019 8.300 8.530 8.300 8.450 19,590 +0.32(+3.94%)
May 20, 2019 8.120 8.320 8.010 8.130 27,766 -0.12(-1.45%)
May 17, 2019 8.630 8.660 8.180 8.250 15,100 -0.48(-5.50%)
May 16, 2019 8.870 8.970 8.630 8.730 24,707 -0.12(-1.36%)
May 15, 2019 8.720 8.860 8.630 8.850 28,346 +0.07(+0.80%)
May 14, 2019 8.750 8.800 7.750 8.780 52,693 +0.03(+0.34%)
May 13, 2019 9.070 9.467 8.620 8.750 39,467 -0.57(-6.12%)
May 10, 2019 9.578 9.578 9.210 9.320 22,900 -0.30(-3.12%)
May 09, 2019 9.360 9.650 9.130 9.620 26,895 +0.16(+1.69%)
May 08, 2019 9.500 9.560 9.310 9.460 29,756 -0.03(-0.32%)
May 07, 2019 9.760 9.840 9.450 9.490 27,183 -0.17(-1.76%)
May 06, 2019 9.410 9.990 9.200 9.660 34,937 -0.01(-0.10%)
May 03, 2019 9.510 9.680 9.510 9.670 21,300 +0.31(+3.31%)
May 02, 2019 9.210 9.360 9.200 9.360 16,322 +0.05(+0.54%)
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.