GFN - General Finance Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 26, 20199.749.749.329.519.5147,400
Mar 25, 20199.429.899.429.649.6441,100
Mar 22, 201910.0510.189.119.439.4349,100
Mar 21, 20199.1010.659.1010.1310.13139,300
Mar 20, 20199.159.358.909.119.1178,800
Mar 19, 20199.329.458.669.029.0278,400
Mar 18, 20199.389.409.159.289.2829,500
Mar 15, 20199.309.569.159.389.3896,800
Mar 14, 20199.389.779.119.289.2831,600
Mar 13, 20199.389.719.359.409.4017,600
Mar 12, 20199.659.879.309.399.3921,400
Mar 11, 20199.549.889.529.669.669,700
Mar 08, 20199.709.839.449.519.5114,700
Mar 07, 201910.6810.689.729.799.7912,800
Mar 06, 201910.1510.689.739.969.9619,700
Mar 05, 201910.9510.9710.6810.6810.6829,400
Mar 04, 201910.9010.9010.5710.8210.8227,800
Mar 01, 201910.8110.9310.8110.8910.8914,700
Feb 28, 201910.8811.1710.7810.8010.8031,500
Feb 27, 201910.8011.0110.5010.9510.9554,500
Feb 26, 201910.8711.0510.4910.8110.8172,900
Feb 25, 201910.6711.0110.4610.9110.9152,300
Feb 22, 201910.2510.6910.1610.6110.6158,600
Feb 21, 20199.7710.289.6610.2410.2446,300
Feb 20, 20199.9510.059.779.829.8234,100
Feb 19, 20199.9710.129.829.969.9632,800
Feb 15, 20199.9910.139.909.989.9827,500
Feb 14, 20199.9110.019.789.859.8527,400
Feb 13, 201910.3310.519.939.979.9744,600
Feb 12, 201910.4711.119.9210.3410.3463,300
Feb 11, 20199.5010.929.3710.9010.90110,300
Feb 08, 20199.409.699.169.509.5087,400
Feb 07, 20199.379.739.209.379.3768,500
Feb 06, 20199.359.639.309.379.3743,300
Feb 05, 20199.669.669.309.359.3521,100
Feb 04, 20199.459.769.169.629.6281,000
Feb 01, 20199.759.999.259.439.4365,100
Jan 31, 20199.199.749.089.669.6667,200
Jan 30, 20199.199.288.929.189.1819,700
Jan 29, 20199.279.308.649.119.1152,200
Jan 28, 20199.319.508.969.269.2664,400
Jan 25, 20199.569.739.309.389.3817,900
Jan 24, 201910.0910.099.529.559.5539,800
Jan 23, 201910.3310.359.909.969.9627,800
Jan 22, 201910.8210.8210.1810.2510.2532,500
Jan 18, 201911.1711.1710.8610.9210.9222,600
Jan 17, 201910.9911.1910.9811.1311.1325,700
Jan 16, 201911.0111.3111.0111.0411.0426,300
Jan 15, 201910.7111.0510.6911.0011.0041,000
Jan 14, 201911.0811.0810.6810.7910.7937,900
Jan 11, 201910.9511.2310.8011.1611.1637,000
Jan 10, 201910.8411.2410.6910.9910.9943,300
Jan 09, 201910.8510.9910.7210.9110.9126,400
Jan 08, 201910.6310.8610.5510.8610.8633,300
Jan 07, 201910.3110.5910.3110.5510.5525,400
Jan 04, 201910.1010.4610.0910.3010.3029,200
Jan 03, 20199.9510.039.639.929.9240,300
Jan 02, 201910.0310.629.709.989.9888,300
Dec 31, 201810.1210.309.6310.1110.11169,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...