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 30, 2019 9.000 9.170 8.820 8.840 28,177 -0.16(-1.78%)
Sep 27, 2019 8.950 9.190 8.850 9.000 24,900 +0.03(+0.33%)
Sep 26, 2019 8.950 9.140 8.050 8.970 109,622 -0.05(-0.55%)
Sep 25, 2019 9.070 9.290 8.535 9.020 68,711 -0.05(-0.55%)
Sep 24, 2019 9.520 9.850 9.060 9.070 45,495 -0.52(-5.42%)
Sep 23, 2019 9.840 9.840 9.480 9.590 48,442 -0.21(-2.14%)
Sep 20, 2019 9.830 10.09 9.735 9.800 116,400 -0.07(-0.71%)
Sep 19, 2019 10.14 10.43 9.410 9.870 123,666 -0.63(-6.00%)
Sep 18, 2019 9.670 10.65 9.610 10.50 49,377 +0.83(+8.58%)
Sep 17, 2019 9.120 9.780 9.060 9.670 50,070 +0.44(+4.77%)
Sep 16, 2019 9.200 9.290 8.820 9.230 67,474 +0.16(+1.76%)
Sep 13, 2019 7.480 9.390 7.400 9.070 97,700 +1.57(+20.93%)
Sep 12, 2019 7.330 7.960 7.063 7.500 35,671 +0.31(+4.31%)
Sep 11, 2019 7.440 7.810 7.090 7.190 79,568 +0.19(+2.71%)
Sep 10, 2019 7.210 7.580 7.000 7.000 82,186 -0.09(-1.27%)
Sep 09, 2019 7.500 7.660 7.010 7.090 43,463 -0.38(-5.09%)
Sep 06, 2019 7.770 8.140 7.470 7.470 19,700 -0.28(-3.61%)
Sep 05, 2019 7.960 8.410 7.580 7.750 51,235 -0.17(-2.15%)
Sep 04, 2019 8.140 8.190 7.830 7.920 42,035 -0.08(-1.00%)
Sep 03, 2019 8.500 8.500 7.950 8.000 36,715 -0.27(-3.26%)
Aug 30, 2019 8.520 8.570 8.190 8.270 8,000 -0.25(-2.93%)
Aug 29, 2019 8.350 8.660 8.350 8.520 17,343 +0.29(+3.52%)
Aug 28, 2019 8.220 8.300 7.970 8.230 23,938 +0.10(+1.23%)
Aug 27, 2019 8.210 8.360 8.000 8.130 30,474 -0.08(-0.97%)
Aug 26, 2019 8.080 8.230 7.777 8.210 43,508 +0.17(+2.11%)
Aug 23, 2019 8.290 8.290 7.800 8.040 25,000 -0.21(-2.55%)
Aug 22, 2019 7.830 8.380 7.830 8.250 25,696 +0.42(+5.36%)
Aug 21, 2019 7.630 8.200 7.630 7.830 25,024 +0.31(+4.12%)
Aug 20, 2019 7.540 7.706 7.150 7.520 27,971 +0.00(+0.00%)
Aug 19, 2019 7.440 7.700 7.420 7.520 14,252 +0.23(+3.16%)
Aug 16, 2019 7.060 7.330 6.955 7.290 15,700 +0.31(+4.44%)
Aug 15, 2019 7.260 7.364 6.960 6.980 18,580 -0.21(-2.92%)
Aug 14, 2019 7.100 7.330 7.060 7.190 25,045 -0.09(-1.24%)
Aug 13, 2019 7.200 7.800 7.190 7.280 18,349 +0.13(+1.82%)
Aug 12, 2019 7.370 7.370 7.150 7.150 18,927 -0.26(-3.51%)
Aug 09, 2019 7.540 7.540 7.410 7.410 10,600 -0.18(-2.37%)
Aug 08, 2019 7.690 7.760 7.550 7.590 17,352 +0.12(+1.61%)
Aug 07, 2019 7.400 7.890 7.400 7.470 8,492 -0.01(-0.13%)
Aug 06, 2019 7.510 7.620 7.350 7.480 24,895 -0.03(-0.40%)
Aug 05, 2019 7.830 7.940 7.500 7.510 13,132 -0.45(-5.65%)
Aug 02, 2019 7.950 7.990 7.920 7.960 15,200 +0.00(+0.00%)
Aug 01, 2019 8.140 8.360 7.900 7.960 29,905 -0.12(-1.49%)
Jul 31, 2019 8.000 8.380 8.000 8.080 37,288 +0.00(+0.00%)
Jul 30, 2019 7.610 8.200 7.520 8.080 24,631 +0.38(+4.94%)
Jul 29, 2019 7.660 7.860 7.600 7.700 13,973 +0.09(+1.18%)
Jul 26, 2019 7.390 7.670 7.319 7.610 8,300 +0.26(+3.54%)
Jul 25, 2019 7.350 7.420 7.170 7.350 19,898 -0.02(-0.27%)
Jul 24, 2019 7.300 7.420 7.300 7.370 23,304 +0.07(+0.96%)
Jul 23, 2019 7.460 7.460 7.250 7.300 23,905 -0.14(-1.88%)
Jul 22, 2019 7.400 7.640 7.370 7.440 15,820 +0.00(+0.00%)
Jul 19, 2019 7.430 7.730 7.400 7.440 23,100 -0.01(-0.13%)
Jul 18, 2019 7.490 7.510 7.420 7.450 9,239 -0.01(-0.13%)
Jul 17, 2019 7.560 7.580 7.300 7.460 17,716 -0.07(-0.93%)
Jul 16, 2019 8.320 8.320 7.500 7.530 65,817 +0.03(+0.40%)
Jul 15, 2019 7.790 7.790 7.361 7.500 9,836 -0.15(-1.96%)
Jul 12, 2019 7.340 7.680 7.260 7.650 24,900 +0.38(+5.23%)
Jul 11, 2019 7.219 7.420 7.219 7.270 14,982 +0.03(+0.41%)
Jul 10, 2019 7.650 7.650 7.140 7.240 38,759 -0.41(-5.36%)
Jul 09, 2019 8.100 8.100 7.620 7.650 108,001 -0.21(-2.67%)
Jul 08, 2019 8.220 8.450 7.860 7.860 66,034 -0.28(-3.44%)
Jul 05, 2019 8.000 8.300 7.845 8.140 71,200 -0.07(-0.85%)
Jul 03, 2019 8.230 8.380 7.860 8.210 11,500 +0.06(+0.74%)
Jul 02, 2019 7.800 8.280 7.510 8.150 18,526 -0.31(-3.66%)
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.