GFN - General Finance Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20197.067.336.967.297.2915,700
Aug 15, 20197.267.366.966.986.9818,600
Aug 14, 20197.107.337.067.197.1925,000
Aug 13, 20197.207.807.197.287.2818,300
Aug 12, 20197.377.377.157.157.1518,900
Aug 09, 20197.547.547.417.417.4110,700
Aug 08, 20197.697.767.557.597.5917,000
Aug 07, 20197.407.897.407.477.478,100
Aug 06, 20197.517.627.357.487.4824,900
Aug 05, 20197.837.947.507.517.5112,800
Aug 02, 20197.957.997.927.967.9615,300
Aug 01, 20198.148.367.907.967.9629,900
Jul 31, 20198.008.388.008.088.0837,300
Jul 30, 20197.618.207.528.088.0824,200
Jul 29, 20197.667.867.607.707.7014,000
Jul 26, 20197.397.677.327.617.618,400
Jul 25, 20197.357.427.177.357.3519,900
Jul 24, 20197.307.427.307.377.3723,300
Jul 23, 20197.467.467.257.307.3023,600
Jul 22, 20197.407.647.377.447.4415,800
Jul 19, 20197.437.737.407.447.4423,200
Jul 18, 20197.507.517.427.457.459,000
Jul 17, 20197.567.587.307.467.4617,700
Jul 16, 20198.328.327.507.537.5365,800
Jul 15, 20197.797.797.367.507.509,800
Jul 12, 20197.347.687.267.657.6524,900
Jul 11, 20197.227.427.227.277.2715,000
Jul 10, 20197.657.657.147.247.2438,800
Jul 09, 20198.108.107.627.657.65108,000
Jul 08, 20198.228.467.867.867.8665,700
Jul 05, 20198.008.307.858.148.1471,300
Jul 03, 20198.238.387.868.218.2111,600
Jul 02, 20197.808.287.518.158.1518,500
Jul 01, 20198.508.688.398.468.4615,800
Jun 28, 20198.048.537.858.378.37172,000
Jun 27, 20198.218.328.018.138.1334,800
Jun 26, 20197.858.467.858.218.2121,400
Jun 25, 20197.728.247.728.238.2338,700
Jun 24, 20198.158.237.637.847.8435,700
Jun 21, 20198.108.258.038.088.0830,400
Jun 20, 20198.258.258.178.218.215,400
Jun 19, 20198.048.338.048.238.2339,200
Jun 18, 20197.888.407.888.058.0527,100
Jun 17, 20197.598.197.597.937.9335,600
Jun 14, 20197.928.447.688.078.0784,400
Jun 13, 20197.727.997.727.927.9217,900
Jun 12, 20197.898.007.737.907.9011,300
Jun 11, 20197.988.157.747.967.9646,100
Jun 10, 20197.878.137.637.907.9059,900
Jun 07, 20197.698.267.037.857.8580,300
Jun 06, 20197.807.997.507.697.6999,000
Jun 05, 20197.637.857.557.647.6444,800
Jun 04, 20197.798.047.577.757.7567,200
Jun 03, 20197.407.907.397.757.7547,500
May 31, 20197.607.867.287.637.6365,400
May 30, 20197.857.857.637.757.7541,800
May 29, 20197.907.977.677.767.7625,500
May 28, 20198.058.117.907.927.9219,200
May 24, 20198.088.107.988.038.036,900
May 23, 20197.888.367.887.987.9834,300
May 22, 20198.358.488.008.008.0021,000
May 21, 20198.308.538.308.458.4519,600
May 20, 20198.128.328.018.138.1327,800
May 17, 20198.638.668.188.258.2515,100
May 16, 20198.878.978.638.738.7324,700
May 15, 20198.728.868.638.858.8528,300
May 14, 20198.758.807.758.788.7852,700
May 13, 20199.079.478.628.758.7539,500
May 10, 20199.589.589.219.329.3222,900
May 09, 20199.369.659.139.629.6226,900
May 08, 20199.509.569.319.469.4629,800
May 07, 20199.769.849.459.499.4927,200
May 06, 20199.419.999.209.669.6634,900
May 03, 20199.519.689.519.679.6721,400
May 02, 20199.219.369.209.369.3616,300
May 01, 20199.209.459.209.319.3151,100
Apr 30, 20199.209.339.119.309.3023,000
Apr 29, 20199.349.439.169.209.2014,100
Apr 26, 20199.179.609.179.349.3446,300
Apr 25, 20199.079.509.059.299.2947,600
Apr 24, 20199.309.319.019.099.0930,200
Apr 23, 20199.119.319.039.319.3117,900
Apr 22, 20199.289.289.009.109.1017,200
Apr 18, 20199.129.319.109.189.1815,200
Apr 17, 20199.279.409.109.109.1038,000
Apr 16, 20199.189.309.079.209.2037,400
Apr 15, 20199.329.509.109.189.1837,200
Apr 12, 20199.359.509.229.309.3023,800
Apr 11, 20199.339.399.169.279.2717,400
Apr 10, 20199.119.529.119.419.4154,700
Apr 09, 20199.389.389.139.209.2027,400
Apr 08, 20199.609.759.349.429.4228,400
Apr 05, 20199.389.749.239.679.6737,500
Apr 04, 20199.369.609.189.319.3140,800
Apr 03, 20199.349.449.089.349.3430,200
Apr 02, 20199.269.379.079.279.2726,600
Apr 01, 20199.359.559.109.279.2763,600
Mar 29, 20199.5210.429.209.339.3332,600
Mar 28, 20199.249.468.989.459.4521,600
Mar 27, 20199.529.539.039.209.2023,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...