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 (%)
Aug 29, 2014 8.730 8.760 8.760 8.760 14,500 +0.07(+0.81%)
Aug 28, 2014 8.650 9.000 8.650 8.690 24,893 -0.02(-0.23%)
Aug 27, 2014 8.830 8.890 8.650 8.710 7,654 -0.14(-1.58%)
Aug 26, 2014 8.650 8.900 8.650 8.850 18,757 +0.18(+2.08%)
Aug 25, 2014 8.670 8.819 8.410 8.670 15,558 -0.05(-0.57%)
Aug 22, 2014 8.570 8.730 8.470 8.720 16,190 +0.16(+1.87%)
Aug 21, 2014 8.500 8.640 8.500 8.560 13,074 +0.01(+0.12%)
Aug 20, 2014 8.830 8.830 8.450 8.550 24,649 -0.37(-4.15%)
Aug 19, 2014 8.980 8.990 8.790 8.920 9,791 -0.06(-0.67%)
Aug 18, 2014 9.000 9.000 8.828 8.980 16,083 +0.05(+0.56%)
Aug 15, 2014 9.120 9.120 8.845 8.930 15,477 -0.07(-0.78%)
Aug 14, 2014 9.020 9.300 8.900 9.000 16,557 +0.01(+0.11%)
Aug 13, 2014 8.710 9.000 8.970 8.990 31,759 +0.02(+0.22%)
Aug 12, 2014 8.930 9.000 8.660 8.970 7,529 -0.03(-0.33%)
Aug 11, 2014 8.870 9.000 8.810 9.000 23,253 +0.17(+1.93%)
Aug 08, 2014 8.770 8.905 8.680 8.830 25,380 +0.04(+0.46%)
Aug 07, 2014 8.710 8.950 8.430 8.790 29,507 +0.05(+0.57%)
Aug 06, 2014 8.690 8.908 8.550 8.740 20,947 -0.03(-0.34%)
Aug 05, 2014 8.730 8.930 8.650 8.770 12,284 -0.03(-0.34%)
Aug 04, 2014 8.810 8.850 8.290 8.800 36,564 -0.04(-0.45%)
Aug 01, 2014 8.910 9.040 8.800 8.840 33,820 -0.07(-0.79%)
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%)
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.