Quantcast

General Finance Corporation Senior Notes due 2021 Historical Stock Prices

GFNSL 
$25.7399
*  
unch
unch
Get GFNSL Alerts
*Delayed - data as of May 20, 2019 9:50 ET  -  Find a broker to begin trading GFNSL now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    GFNSL Real Time
 
 
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 17-FEB-2019 TO 17-MAY-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.
9:50 N/A N/A N/A 25.7399 0
05/17/2019 25.6226 25.74 25.6226 25.7399 800
05/16/2019 25.58 25.58 25.58 25.58 225
05/15/2019 25.7 25.75 25.7 25.75 1,300
05/14/2019 25.58 25.6634 25.39 25.6634 24,060
05/13/2019 25.56 25.6539 25.56 25.65 4,598
05/10/2019 25.56 25.6 25.56 25.57 5,035
05/09/2019 25.6703 25.6703 25.5785 25.65 2,099
05/08/2019 25.54 25.6067 25.54 25.6067 1,415
05/07/2019 25.6 25.6 25.53 25.55 3,791
05/06/2019 25.68 25.68 25.5979 25.6 8,100
05/03/2019 25.63 25.7581 25.62 25.62 987
05/02/2019 25.68 25.84 25.68 25.84 1,200
05/01/2019 25.6745 25.72 25.65 25.685 4,653
04/30/2019 25.62 25.7025 25.62 25.7025 346
04/29/2019 25.71 25.71 25.6007 25.6007 1,200
04/26/2019 25.6 25.68 25.6 25.68 1,550
04/25/2019 25.5455 25.5455 25.53 25.53 300
04/24/2019 25.534 25.63 25.52 25.63 3,100
04/23/2019 25.59 25.61 25.55 25.55 2,736
04/22/2019 25.59 25.59 25.5702 25.5717 2,314
04/18/2019 25.59 25.59 25.4201 25.4201 1,143
04/17/2019 25.36 25.589 25.36 25.589 2,003
04/16/2019 25.5799 25.5799 25.4136 25.4136 600
04/15/2019 25.29 25.5799 25.29 25.5799 3,454
04/12/2019 25.58 25.58 25.472 25.48 1,251
04/11/2019 26.0443 26.0443 25.88 25.92 2,971
04/10/2019 25.93 25.9984 25.93 25.9984 1,100
04/09/2019 26 26 25.9825 25.9825 527
04/08/2019 26.0353 26.12 25.853 25.853 2,790
04/05/2019 26.14 26.14 26.0004 26.0004 1,365
04/04/2019 25.8576 25.8576 25.8576 25.8576 1,200
04/03/2019 26.05 26.09 26.05 26.0899 1,700
04/02/2019 26.05 26.05 26 26.05 1,259
04/01/2019 26.01 26.05 26.01 26.0482 974
03/29/2019 25.8892 25.8892 25.8892 25.8892 00
03/28/2019 26.05 26.0899 25.7 25.8892 5,229
03/27/2019 25.869 26.13 25.7 25.7 2,015
03/26/2019 25.95 25.97 25.9499 25.97 1,185
03/25/2019 25.75 25.9 25.66 25.66 1,824
03/22/2019 25.75 25.75 25.6126 25.75 960
03/21/2019 25.5 25.7233 25.5 25.7233 8,338
03/20/2019 25.63 25.7 25.61 25.7 2,344
03/19/2019 25.55 25.55 25.55 25.55 293
03/18/2019 25.6149 25.7 25.55 25.55 1,823
03/15/2019 25.5453 25.5453 25.5453 25.5453 203
03/14/2019 25.41 25.51 25.4 25.4 6,025
03/13/2019 25.55 25.55 25.5 25.5 465
03/12/2019 25.36 25.5499 25.36 25.5499 4,485
03/11/2019 25.5 25.5 25.4931 25.5 1,613
03/08/2019 25.4375 25.4375 25.2814 25.4 1,661
03/07/2019 25.35 25.49 25.2753 25.2753 2,979
03/06/2019 25.3709 25.4 25.33 25.369 6,407
03/05/2019 25.32 25.4 25.32 25.3301 1,161
03/04/2019 25.3001 25.3249 25.3001 25.32 2,791
03/01/2019 25.3474 25.44 25.3474 25.44 979
02/28/2019 25.3895 25.4399 25.345 25.4286 1,000
02/27/2019 25.412 25.4399 25.41 25.4123 3,004
02/26/2019 25.43 25.44 25.4001 25.44 1,785
02/25/2019 25.31 25.4112 25.2807 25.31 3,276
02/22/2019 25.4178 25.4178 25.3469 25.3469 1,330
02/21/2019 25.426 25.426 25.25 25.3 4,714
02/20/2019 25.37 25.37 25.3 25.3 1,100
02/19/2019 25.2427 25.3435 25.24 25.3435 1,056
*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