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 (%)
Sep 29, 2017 5.250 5.250 5.050 5.050 3,206 -0.25(-4.72%)
Sep 28, 2017 5.050 5.400 5.000 5.300 57,222 +0.27(+5.47%)
Sep 27, 2017 5.000 5.050 4.995 5.025 9,752 +0.08(+1.52%)
Sep 26, 2017 5.000 5.050 4.900 4.950 17,194 +0.00(+0.00%)
Sep 25, 2017 5.100 5.100 4.950 4.950 6,567 -0.10(-1.98%)
Sep 22, 2017 5.050 5.075 4.950 5.050 24,146 +0.00(+0.00%)
Sep 21, 2017 5.050 5.050 5.000 5.050 12,793 +0.05(+1.00%)
Sep 20, 2017 5.000 5.050 5.000 5.000 3,816 +0.10(+2.04%)
Sep 19, 2017 5.000 5.000 4.900 4.900 14,448 -0.05(-1.01%)
Sep 18, 2017 4.900 5.050 4.900 4.950 16,381 +0.20(+4.21%)
Sep 15, 2017 5.100 5.200 4.750 4.750 31,018 -0.40(-7.77%)
Sep 14, 2017 4.800 5.150 4.800 5.150 12,973 +0.00(+0.00%)
Sep 13, 2017 5.150 5.150 5.100 5.150 17,357 +0.00(+0.00%)
Sep 12, 2017 5.100 5.150 5.100 5.150 13,668 +0.05(+0.98%)
Sep 11, 2017 5.000 5.100 5.000 5.100 18,258 +0.00(+0.00%)
Sep 08, 2017 5.000 5.200 4.850 5.100 59,682 +0.10(+2.00%)
Sep 07, 2017 5.000 5.150 4.900 5.000 13,905 +0.05(+1.01%)
Sep 06, 2017 4.721 4.950 4.721 4.950 45,144 +0.20(+4.21%)
Sep 05, 2017 4.600 4.750 4.600 4.750 11,144 +0.20(+4.40%)
Sep 01, 2017 4.650 4.700 4.550 4.550 18,179 -0.15(-3.19%)
Aug 31, 2017 4.650 4.750 4.600 4.700 52,310 +0.05(+1.08%)
Aug 30, 2017 4.650 4.750 4.650 4.650 5,496 +0.00(+0.00%)
Aug 29, 2017 4.550 4.800 4.550 4.650 21,311 -0.10(-2.11%)
Aug 28, 2017 4.650 4.800 4.650 4.750 24,144 +0.05(+1.06%)
Aug 25, 2017 4.700 4.800 4.700 4.700 4,387 -0.15(-3.09%)
Aug 24, 2017 4.800 4.850 4.800 4.850 3,179 +0.05(+1.04%)
Aug 23, 2017 4.750 4.800 4.750 4.800 2,787 -0.05(-1.03%)
Aug 21, 2017 4.850 4.850 4.850 0 -0.10(-2.02%)
Aug 18, 2017 4.850 4.950 4.800 4.950 784 +0.05(+1.02%)
Aug 17, 2017 4.900 4.900 4.875 4.900 1,500 +0.05(+1.03%)
Aug 16, 2017 4.850 4.850 4.850 4.850 206 -0.05(-1.02%)
Aug 15, 2017 4.900 4.900 4.839 4.900 983 +0.00(+0.00%)
Aug 14, 2017 4.700 4.900 4.700 4.900 11,883 +0.15(+3.16%)
Aug 11, 2017 4.800 4.800 4.700 4.750 352 -0.05(-1.04%)
Aug 10, 2017 4.800 4.800 4.775 4.800 1,454 +0.10(+2.13%)
Aug 09, 2017 4.800 4.850 4.700 4.700 2,701 -0.15(-3.09%)
Aug 07, 2017 4.850 4.850 4.850 0 +0.10(+2.11%)
Aug 04, 2017 4.900 4.650 4.750 100,681 +0.05(+1.06%)
Aug 03, 2017 4.750 4.850 4.675 4.700 56,122 -0.10(-2.08%)
Aug 02, 2017 4.850 4.850 4.650 4.800 5,597 +0.00(+0.00%)
Aug 01, 2017 4.700 4.850 4.700 4.800 20,840 +0.15(+3.23%)
Jul 31, 2017 4.800 4.900 4.650 4.650 63,341 -0.20(-4.12%)
Jul 28, 2017 4.950 4.950 4.650 4.850 50,449 +0.00(+0.00%)
Jul 27, 2017 4.900 4.905 4.650 4.850 41,077 +0.00(+0.00%)
Jul 26, 2017 4.750 4.950 4.750 4.850 47,674 +0.10(+2.11%)
Jul 25, 2017 4.750 4.900 4.700 4.750 15,791 -0.05(-1.04%)
Jul 24, 2017 4.750 4.800 4.600 4.800 18,394 +0.10(+2.13%)
Jul 21, 2017 4.750 4.800 4.650 4.700 29,403 +0.00(+0.00%)
Jul 20, 2017 4.700 4.700 4.650 4.700 2,322 +0.15(+3.30%)
Jul 19, 2017 4.650 4.800 4.550 4.550 18,193 -0.25(-5.21%)
Jul 18, 2017 4.600 4.900 4.600 4.800 13,685 +0.25(+5.49%)
Jul 17, 2017 4.750 4.900 4.550 4.550 10,094 -0.30(-6.19%)
Jul 14, 2017 4.800 4.900 4.800 4.850 11,645 +0.05(+1.04%)
Jul 13, 2017 4.894 4.900 4.800 4.800 21,499 -0.10(-2.04%)
Jul 12, 2017 4.850 4.900 4.850 4.900 4,127 +0.15(+3.16%)
Jul 11, 2017 4.750 4.850 4.700 4.750 4,333 -0.10(-2.06%)
Jul 10, 2017 4.800 4.850 4.550 4.850 32,770 +0.05(+1.04%)
Jul 07, 2017 4.850 4.950 4.750 4.800 3,069 -0.05(-1.03%)
Jul 06, 2017 4.750 4.900 4.746 4.850 16,846 +0.20(+4.30%)
Jul 05, 2017 4.900 5.150 4.600 4.650 76,583 -0.30(-6.06%)
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.