Quantcast

General Finance Corporation General Finance Corporation Common Stock Historical Stock Prices

GFN 
$9.29
*  
0.20
2.2%
Get GFN Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading GFN now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    GFN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 9.07 9.50 9.05 9.29 47,552
04/25/2019 9.07 9.5 9.05 9.29 47,552
04/24/2019 9.3 9.31 9.01 9.09 30,158
04/23/2019 9.11 9.31 9.0328 9.31 17,927
04/22/2019 9.2757 9.2757 9 9.1 17,213
04/18/2019 9.12 9.31 9.1 9.18 15,201
04/17/2019 9.27 9.4 9.1 9.1 37,970
04/16/2019 9.18 9.3 9.0703 9.2 37,358
04/15/2019 9.32 9.5 9.1 9.18 37,248
04/12/2019 9.35 9.5 9.22 9.3 23,791
04/11/2019 9.329 9.39 9.16 9.27 17,420
04/10/2019 9.11 9.52 9.11 9.41 54,734
04/09/2019 9.38 9.38 9.1325 9.2 27,381
04/08/2019 9.6 9.75 9.34 9.42 28,388
04/05/2019 9.38 9.74 9.23 9.67 37,507
04/04/2019 9.36 9.6 9.18 9.31 40,792
04/03/2019 9.34 9.441 9.08 9.34 30,191
04/02/2019 9.26 9.37 9.0701 9.27 26,632
04/01/2019 9.35 9.55 9.1 9.27 24,341
03/29/2019 9.52 10.4199 9.2 9.33 32,611
03/28/2019 9.24 9.46 8.98 9.45 21,566
03/27/2019 9.52 9.53 9.03 9.2 23,799
03/26/2019 9.74 9.74 9.32 9.51 47,408
03/25/2019 9.42 9.89 9.42 9.64 41,080
03/22/2019 10.05 10.18 9.11 9.43 49,119
03/21/2019 9.1 10.65 9.1 10.13 139,251
03/20/2019 9.15 9.35 8.9 9.11 78,831
03/19/2019 9.32 9.45 8.66 9.02 78,422
03/18/2019 9.38 9.4 9.15 9.28 29,523
03/15/2019 9.3 9.56 9.15 9.38 96,816
03/14/2019 9.38 9.77 9.11 9.28 31,591
03/13/2019 9.38 9.71 9.35 9.4 17,641
03/12/2019 9.65 9.87 9.3 9.39 21,381
03/11/2019 9.54 9.88 9.52 9.66 9,730
03/08/2019 9.7 9.83 9.44 9.51 14,737
03/07/2019 10.68 10.68 9.72 9.79 12,834
03/06/2019 10.15 10.6845 9.73 9.96 19,528
03/05/2019 10.95 10.973 10.68 10.68 29,423
03/04/2019 10.9 10.9 10.567 10.82 27,810
03/01/2019 10.81 10.9309 10.81 10.89 14,663
02/28/2019 10.875 11.17 10.78 10.8 31,533
02/27/2019 10.8 11.01 10.5 10.95 54,512
02/26/2019 10.87 11.0537 10.49 10.81 72,891
02/25/2019 10.67 11.01 10.46 10.91 52,511
02/22/2019 10.25 10.69 10.16 10.61 58,637
02/21/2019 9.77 10.28 9.66 10.24 46,250
02/20/2019 9.95 10.05 9.77 9.82 34,269
02/19/2019 9.97 10.12 9.825 9.96 32,804
02/15/2019 9.99 10.13 9.9 9.98 27,507
02/14/2019 9.91 10.0131 9.78 9.85 27,425
02/13/2019 10.33 10.51 9.93 9.97 44,631
02/12/2019 10.47 11.11 9.92 10.34 63,325
02/11/2019 9.5 10.92 9.37 10.9 110,337
02/08/2019 9.4 9.69 9.16 9.5 87,419
02/07/2019 9.37 9.73 9.2 9.37 68,457
02/06/2019 9.35 9.63 9.3 9.37 43,256
02/05/2019 9.66 9.66 9.3 9.35 21,086
02/04/2019 9.45 9.76 9.16 9.62 81,032
02/01/2019 9.75 9.99 9.2527 9.43 65,119
01/31/2019 9.19 9.74 9.08 9.66 60,436
01/30/2019 9.19 9.28 8.92 9.18 19,683
01/29/2019 9.27 9.3 8.64 9.11 52,207
01/28/2019 9.31 9.5 8.96 9.26 64,404
01/25/2019 9.56 9.73 9.3 9.38 17,895
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio