Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jul 31, 2014 9.080 9.140 8.900 8.910 39,063 -0.26(-2.84%)
Jul 30, 2014 9.180 9.240 9.000 9.170 36,721 +0.06(+0.66%)
Jul 29, 2014 9.240 9.300 9.030 9.110 12,169 -0.16(-1.73%)
Jul 28, 2014 9.210 9.350 9.024 9.270 18,703 +0.06(+0.65%)
Jul 25, 2014 9.300 9.320 9.090 9.210 42,708 -0.12(-1.29%)
Jul 24, 2014 9.380 9.485 9.260 9.330 10,947 -0.01(-0.11%)
Jul 23, 2014 9.480 9.540 9.100 9.340 59,581 -0.04(-0.43%)
Jul 22, 2014 9.250 9.679 9.210 9.380 48,955 +0.15(+1.63%)
Jul 21, 2014 9.370 9.370 9.060 9.230 34,669 -0.16(-1.70%)
Jul 18, 2014 9.260 9.470 9.210 9.390 37,907 +0.08(+0.86%)
Jul 17, 2014 9.280 9.400 9.250 9.310 48,143 -0.05(-0.53%)
Jul 16, 2014 9.360 9.400 9.280 9.360 33,438 +0.01(+0.11%)
Jul 15, 2014 9.400 9.490 9.250 9.350 52,982 -0.05(-0.53%)
Jul 14, 2014 9.340 9.570 9.340 9.400 52,058 +0.11(+1.18%)
Jul 11, 2014 9.380 9.450 9.280 9.290 28,971 -0.14(-1.48%)
Jul 10, 2014 9.650 9.690 9.390 9.430 18,151 -0.34(-3.48%)
Jul 09, 2014 9.800 9.920 9.670 9.770 28,313 -0.01(-0.10%)
Jul 08, 2014 9.780 9.890 9.610 9.780 49,717 +0.04(+0.41%)
Jul 07, 2014 9.760 10.00 9.600 9.740 65,662 -0.04(-0.41%)
Jul 03, 2014 9.800 9.780 9.780 9.780 10,700 -0.03(-0.31%)
Jul 02, 2014 9.750 9.940 9.680 9.810 85,883 +0.05(+0.51%)
Jul 01, 2014 9.500 9.790 9.254 9.760 76,505 +0.26(+2.74%)
Jun 30, 2014 9.160 9.620 9.160 9.500 85,311 +0.33(+3.60%)
Jun 27, 2014 9.180 9.530 8.910 9.170 1,240,427 -0.03(-0.33%)
Jun 26, 2014 9.270 9.500 8.740 9.200 115,806 -0.15(-1.60%)
Jun 25, 2014 9.400 9.630 9.240 9.350 29,954 -0.05(-0.53%)
Jun 24, 2014 9.340 9.650 9.300 9.400 53,238 -0.05(-0.53%)
Jun 23, 2014 9.400 9.670 9.320 9.450 45,856 +0.05(+0.53%)
Jun 20, 2014 9.130 9.490 9.110 9.400 270,455 +0.15(+1.62%)
Jun 19, 2014 9.250 9.290 8.900 9.250 20,149 -0.06(-0.64%)
Jun 18, 2014 9.250 9.310 8.935 9.310 24,209 +0.06(+0.65%)
Jun 17, 2014 9.320 9.320 9.120 9.250 17,096 -0.07(-0.75%)
Jun 16, 2014 8.980 9.490 8.980 9.320 65,035 +0.25(+2.76%)
Jun 13, 2014 9.250 9.250 8.760 9.070 73,190 -0.29(-3.10%)
Jun 12, 2014 9.530 9.580 8.730 9.360 39,296 -0.23(-2.40%)
Jun 11, 2014 9.590 9.600 9.310 9.590 15,171 -0.03(-0.31%)
Jun 10, 2014 9.780 9.890 9.430 9.620 40,060 +0.13(+1.37%)
Jun 06, 2014 9.400 9.500 9.320 9.490 23,114 +0.23(+2.48%)
Jun 05, 2014 9.250 9.300 9.220 9.260 34,498 +0.04(+0.43%)
Jun 04, 2014 9.220 9.250 9.050 9.220 17,064 +0.00(+0.00%)
Jun 03, 2014 9.240 9.290 8.600 9.220 240,598 +0.12(+1.32%)
Jun 02, 2014 8.910 9.250 8.900 9.100 48,112 +0.12(+1.34%)
May 30, 2014 8.790 9.000 8.540 8.980 100,097 +0.28(+3.22%)
May 29, 2014 8.800 8.800 8.510 8.700 42,084 -0.09(-1.02%)
May 28, 2014 8.420 8.800 8.420 8.790 25,156 +0.42(+5.02%)
May 27, 2014 8.740 8.740 8.160 8.370 26,234 -0.32(-3.68%)
May 23, 2014 8.620 8.690 8.690 8.690 25,800 -0.05(-0.56%)
May 22, 2014 8.790 8.800 8.590 8.739 6,263 -0.05(-0.58%)
May 21, 2014 8.550 8.800 8.470 8.790 53,816 +0.32(+3.78%)
May 20, 2014 8.150 8.490 8.150 8.470 22,722 +0.26(+3.17%)
May 19, 2014 8.200 8.470 8.200 8.210 13,341 +0.05(+0.61%)
May 16, 2014 8.160 8.250 8.090 8.160 17,454 -0.04(-0.49%)
May 15, 2014 8.120 8.240 8.080 8.200 46,916 +0.09(+1.11%)
May 14, 2014 8.500 8.530 8.040 8.110 32,338 -0.43(-5.04%)
May 13, 2014 8.680 8.680 8.500 8.540 15,810 -0.09(-1.04%)
May 12, 2014 8.750 9.229 8.510 8.630 25,587 -0.10(-1.15%)
May 09, 2014 8.710 8.890 8.560 8.730 21,995 +0.07(+0.81%)
May 08, 2014 8.850 8.860 8.590 8.660 80,288 -0.27(-3.02%)
May 07, 2014 9.050 9.050 8.850 8.930 35,720 -0.01(-0.11%)
May 06, 2014 8.910 8.950 8.903 8.940 13,200 +0.02(+0.22%)
May 05, 2014 8.950 8.950 8.850 8.920 34,825 -0.03(-0.34%)
May 02, 2014 8.830 9.000 8.830 8.950 46,995 +0.04(+0.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.