Dark

GFN
General Finance Corporation General Finance Corporation Common Stock
stock NASDAQ

Inactive

May 25, 2021

19.01USD+0.105%(+0.02)87,559

Pre-market

0.00USD-100.000%(-18.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-25	19.0100	19.0100	19.0000	19.0100	+0.105%	87,559	0.000%
2021-05-24	18.9900	19.0100	18.9900	18.9900	+0.105%	516,993	+0.105%
2021-05-21	18.9700	18.9800	18.9600	18.9700	+0.053%	223,046	+0.211%
2021-05-20	18.9700	18.9800	18.9500	18.9600	0.000%	250,912	+0.264%
2021-05-19	18.9600	18.9800	18.9600	18.9600	0.000%	386,410	+0.264%
2021-05-18	18.9600	18.9850	18.9600	18.9600	0.000%	308,072	+0.264%
2021-05-17	18.9800	18.9800	18.9600	18.9600	0.000%	112,057	+0.264%
2021-05-14	18.9800	18.9800	18.9600	18.9600	0.000%	150,126	+0.264%
2021-05-13	18.9700	18.9800	18.9600	18.9600	0.000%	124,406	+0.264%
2021-05-12	18.9700	18.9700	18.9400	18.9600	-0.053%	216,957	+0.264%
2021-05-11	18.9400	18.9700	18.9400	18.9700	+0.106%	153,643	+0.211%
2021-05-10	18.9500	18.9800	18.9500	18.9500	-0.053%	133,237	+0.317%
2021-05-07	18.9800	18.9800	18.9500	18.9600	0.000%	579,220	+0.264%
2021-05-06	18.9500	18.9800	18.9500	18.9600	+0.053%	251,332	+0.264%
2021-05-05	18.9600	18.9850	18.9500	18.9500	-0.105%	519,373	+0.317%
2021-05-04	18.9800	18.9800	18.9500	18.9700	-0.053%	295,943	+0.211%
2021-05-03	18.9800	18.9800	18.9600	18.9800	0.000%	184,648	+0.158%
2021-04-30	18.9500	18.9800	18.9200	18.9800	0.000%	472,046	+0.158%
2021-04-29	18.9800	18.9800	18.9500	18.9800	0.000%	160,526	+0.158%
2021-04-28	18.9500	18.9800	18.9500	18.9800	+0.053%	428,332	+0.158%
2021-04-27	18.9800	18.9800	18.9600	18.9700	+0.053%	181,263	+0.211%
2021-04-26	18.9800	18.9800	18.9600	18.9600	-0.105%	280,434	+0.264%
2021-04-23	18.9700	18.9800	18.9200	18.9800	+0.105%	504,690	+0.158%
2021-04-22	18.9500	18.9600	18.9100	18.9600	+0.106%	622,198	+0.264%
2021-04-21	18.9500	18.9700	18.8500	18.9400	-0.053%	411,300	+0.370%
2021-04-20	18.9300	18.9600	18.8900	18.9500	-0.105%	551,439	+0.317%
2021-04-19	18.9700	19.3000	18.9000	18.9700	+0.106%	2,364,069	+0.211%
2021-04-16	19.0000	19.0150	18.9000	18.9500	+55.711%	3,273,766	+0.317%
2021-04-15	12.2500	12.2500	11.9000	12.1700	-0.409%	5,320	+56.204%
2021-04-14	12.1300	12.2500	12.1100	12.2200	+0.908%	13,386	+55.565%
2021-04-13	11.9500	12.2300	11.9000	12.1100	0.000%	8,875	+56.978%
2021-04-12	11.6300	12.1500	11.5000	12.1100	+3.504%	14,461	+56.978%
2021-04-09	11.4700	12.2299	11.3800	11.7000	+0.862%	22,099	+62.479%
2021-04-08	11.6300	12.1900	11.3600	11.6000	-0.600%	11,585	+63.879%
2021-04-07	11.6000	11.7950	11.5000	11.6700	-2.669%	12,616	+62.896%
2021-04-06	12.2200	12.3500	11.8800	11.9900	-1.882%	59,974	+58.549%
2021-04-05	12.5200	12.5200	12.0100	12.2200	+0.082%	18,350	+55.565%
2021-04-01	11.7700	12.2200	11.7700	12.2100	+0.494%	12,190	+55.692%
2021-03-31	11.5500	12.2700	11.1000	12.1500	+5.377%	46,566	+56.461%
2021-03-30	11.2500	11.7750	10.8800	11.5300	+2.580%	20,012	+64.874%
2021-03-29	11.6100	11.8800	10.4500	11.2400	-2.852%	20,166	+69.128%
2021-03-26	11.3000	12.0977	11.1000	11.5700	+0.784%	17,308	+64.304%
2021-03-25	11.5000	11.8300	11.0100	11.4800	0.000%	25,189	+65.592%
2021-03-24	11.4500	12.9800	11.4000	11.4800	+1.503%	22,268	+65.592%
2021-03-23	11.6600	11.8300	11.1400	11.3100	-3.581%	30,865	+68.081%
2021-03-22	12.1200	12.1200	11.3600	11.7300	-3.298%	21,865	+62.063%
2021-03-19	11.7400	12.9999	11.6000	12.1300	+1.933%	119,168	+56.719%
2021-03-18	11.7700	12.0400	11.5350	11.9000	+1.105%	33,815	+59.748%
2021-03-17	11.4500	11.8900	11.4500	11.7700	-1.506%	10,208	+61.512%
2021-03-16	11.8200	11.9800	11.7600	11.9500	-2.846%	12,218	+59.079%
2021-03-15	12.2500	12.3000	11.7900	12.3000	+0.244%	18,344	+54.553%
2021-03-12	12.2200	12.4000	12.0100	12.2700	-0.648%	24,230	+54.931%
2021-03-11	12.6100	12.6300	11.8500	12.3500	-2.062%	69,504	+53.927%
2021-03-10	11.9200	12.6500	11.8600	12.6100	+6.414%	71,094	+50.753%
2021-03-09	12.2900	12.2900	11.5600	11.8500	-2.549%	77,447	+60.422%
2021-03-08	11.3500	12.4600	11.3500	12.1600	+2.703%	75,669	+56.332%
2021-03-05	11.8200	12.0000	10.9200	11.8400	+1.631%	40,273	+60.557%
2021-03-04	11.5900	12.0000	11.4200	11.6500	+1.393%	59,661	+63.176%
2021-03-03	10.9200	13.1400	10.9200	11.4900	+8.090%	281,770	+65.448%
2021-03-02	10.6100	11.0653	10.2827	10.6300	-0.840%	15,796	+78.833%
2021-03-01	10.3400	11.0877	10.0100	10.7200	+6.244%	28,581	+77.332%
2021-02-26	10.5100	10.5900	10.0100	10.0900	-3.167%	37,229	+88.404%
2021-02-25	11.3200	11.4900	10.4200	10.4200	-9.784%	16,291	+82.438%
2021-02-24	11.1400	11.6500	11.1400	11.5500	+3.125%	46,054	+64.589%
2021-02-23	11.6200	11.6500	10.5200	11.2000	-4.437%	16,198	+69.732%
2021-02-22	10.5700	11.9700	10.4300	11.7200	+8.519%	43,183	+62.201%
2021-02-19	10.6300	10.9850	10.2600	10.8000	+2.370%	16,633	+76.019%
2021-02-18	10.9100	10.9900	10.5500	10.5500	-3.211%	7,892	+80.190%
2021-02-17	10.6600	11.0400	10.4800	10.9000	+0.554%	15,750	+74.404%
2021-02-16	11.1000	11.1250	10.5600	10.8400	-3.387%	21,702	+75.369%
2021-02-12	10.1200	12.0000	10.1100	11.2200	+9.463%	67,140	+69.430%
2021-02-11	9.9500	10.2500	9.9500	10.2500	+3.327%	36,199	+85.463%
2021-02-10	10.0000	10.2500	9.8000	9.9200	-0.800%	38,526	+91.633%
2021-02-09	9.1400	10.1500	9.1400	10.0000	+10.619%	66,329	+90.100%
2021-02-08	8.6000	9.1100	8.5000	9.0400	+8.654%	51,515	+110.288%
2021-02-05	8.0300	8.3200	7.7650	8.3200	+5.450%	20,141	+128.486%
2021-02-04	7.8600	8.1400	7.8307	7.8900	+2.468%	15,419	+140.938%
2021-02-03	7.5300	7.8700	7.5300	7.7000	+3.914%	23,586	+146.883%
2021-02-02	7.3800	7.6506	7.3700	7.4100	+1.368%	26,699	+156.545%
2021-02-01	7.3600	7.5500	7.3100	7.3100	-0.949%	25,427	+160.055%
2021-01-29	7.6600	7.6600	7.2722	7.3800	-4.031%	27,528	+157.588%
2021-01-28	8.0400	8.0400	7.5800	7.6900	-3.513%	24,761	+147.204%
2021-01-27	8.2800	8.4900	7.6200	7.9700	-5.232%	33,398	+138.519%
2021-01-26	8.7200	8.7700	8.3400	8.4100	-2.775%	11,350	+126.040%
2021-01-25	8.6600	8.7000	8.4000	8.6500	-1.256%	6,234	+119.769%
2021-01-22	8.6600	8.7700	8.5050	8.7600	+0.114%	13,726	+117.009%
2021-01-21	8.7300	8.8700	8.6700	8.7500	+1.626%	13,374	+117.257%
2021-01-20	8.6200	8.8600	8.5200	8.6100	+0.116%	27,609	+120.790%
2021-01-19	8.3500	8.6700	8.2829	8.6000	+5.134%	18,463	+121.047%
2021-01-15	8.4300	8.4300	8.1700	8.1800	-4.215%	18,080	+132.396%
2021-01-14	8.4000	8.6500	8.2400	8.5400	+3.767%	20,158	+122.600%
2021-01-13	8.6600	8.6600	8.1800	8.2300	-3.176%	9,535	+130.984%
2021-01-12	8.3400	8.8900	8.3100	8.5000	-0.118%	12,445	+123.647%
2021-01-11	8.6200	8.6419	8.4400	8.5100	-2.854%	4,783	+123.384%
2021-01-08	8.8900	8.9400	8.5400	8.7600	-0.228%	13,750	+117.009%
2021-01-07	8.9900	9.0000	8.4600	8.7800	-0.679%	36,140	+116.515%
2021-01-06	8.4900	9.2100	8.4900	8.8400	+5.113%	29,036	+115.045%
2021-01-05	8.2100	8.5700	8.2100	8.4100	+3.190%	21,564	+126.040%
2021-01-04	8.6514	8.7900	8.1500	8.1500	-4.230%	15,815	+133.252%
2020-12-31	8.6500	8.8600	8.3300	8.5100	-2.408%	35,251	+123.384%
2020-12-30	8.8900	8.9900	8.5300	8.7200	-1.134%	15,184	+118.005%
2020-12-29	8.8500	8.9264	8.6350	8.8200	-0.564%	9,779	+115.533%
2020-12-28	8.8200	9.2000	8.6750	8.8700	+2.071%	15,909	+114.318%
2020-12-24	8.7600	8.9200	8.5910	8.6900	-0.115%	4,304	+118.757%
2020-12-23	8.6100	8.8800	8.5700	8.7000	+2.113%	15,040	+118.506%
2020-12-22	8.5700	8.6600	8.4300	8.5200	+0.828%	13,776	+123.122%
2020-12-21	8.4900	8.9400	8.4050	8.4500	-1.630%	17,054	+124.970%
2020-12-18	9.0200	9.0900	8.5900	8.5900	-3.591%	56,709	+121.304%
2020-12-17	8.7700	8.9100	8.6500	8.9100	+2.887%	14,589	+113.356%
2020-12-16	9.0700	9.0700	8.5300	8.6600	-3.132%	15,617	+119.515%
2020-12-15	8.8700	9.2400	8.8600	8.9400	+2.641%	20,938	+112.640%
2020-12-14	8.9700	9.1500	8.6900	8.7100	-3.863%	15,231	+118.255%
2020-12-11	9.0900	9.1000	8.8400	9.0600	-1.522%	8,236	+109.823%
2020-12-10	9.2000	9.3300	8.9230	9.2000	+0.109%	7,086	+106.630%
2020-12-09	9.3300	9.3300	9.0600	9.1900	-0.649%	12,678	+106.855%
2020-12-08	8.9700	9.3000	8.9700	9.2500	+1.985%	21,918	+105.514%
2020-12-07	8.8900	9.2300	8.8644	9.0700	+1.341%	14,529	+109.592%
2020-12-04	8.7600	8.9500	8.4916	8.9500	+2.874%	11,743	+112.402%
2020-12-03	8.8300	8.9800	8.4342	8.7000	-1.136%	10,918	+118.506%
2020-12-02	8.5326	9.1400	8.4350	8.8000	+2.564%	29,925	+116.023%
2020-12-01	8.2600	8.6200	8.2279	8.5800	+5.405%	21,486	+121.562%
2020-11-30	8.2100	8.2100	8.1000	8.1400	+0.123%	11,906	+133.538%
2020-11-27	8.0200	8.2300	8.0200	8.1300	+0.494%	5,937	+133.825%
2020-11-25	7.6300	8.2500	7.6000	8.0900	-0.858%	23,787	+134.981%
2020-11-24	7.5600	8.1900	7.4500	8.1600	+11.020%	41,110	+132.966%
2020-11-23	7.6800	7.6800	7.1100	7.3500	-4.793%	25,949	+158.639%
2020-11-20	8.0000	8.0700	7.4500	7.7200	-5.854%	25,000	+146.244%
2020-11-19	7.9000	8.2100	7.8800	8.2000	+4.592%	8,923	+131.829%
2020-11-18	8.1600	8.2500	7.8400	7.8400	-4.039%	7,726	+142.474%
2020-11-17	8.0500	8.2200	7.9800	8.1700	+0.989%	12,620	+132.681%
2020-11-16	8.0600	8.0900	8.0000	8.0900	+2.535%	17,786	+134.981%
2020-11-13	7.0500	8.0100	7.0500	7.8900	+10.815%	28,176	+140.938%
2020-11-12	7.6300	7.8900	7.0700	7.1200	-8.835%	27,676	+166.994%
2020-11-11	8.1400	8.1400	7.6500	7.8100	-7.134%	31,382	+143.406%
2020-11-10	8.0000	8.4300	7.6600	8.4100	+4.863%	69,084	+126.040%
2020-11-09	7.5000	8.5500	7.5000	8.0200	+14.571%	80,536	+137.032%
2020-11-06	6.9100	7.1300	6.7700	7.0000	-1.823%	9,977	+171.571%
2020-11-05	6.4300	7.1400	6.4300	7.1300	+9.692%	21,437	+166.620%
2020-11-04	7.3200	7.3200	6.4800	6.5000	-11.924%	30,494	+192.462%
2020-11-03	7.2200	7.4000	7.1000	7.3800	+4.385%	37,725	+157.588%
2020-11-02	6.9000	7.1600	6.8800	7.0700	+7.939%	60,609	+168.883%
2020-10-30	6.1400	6.5900	5.9100	6.5500	+6.159%	27,141	+190.229%
2020-10-29	5.7900	6.2000	5.5900	6.1700	+5.832%	29,220	+208.104%
2020-10-28	6.1000	6.1000	5.8000	5.8300	-7.018%	11,835	+226.072%
2020-10-27	6.8000	6.8000	6.2000	6.2700	-8.467%	39,606	+203.190%
2020-10-26	6.9200	6.9700	6.8300	6.8500	-3.249%	9,366	+177.518%
2020-10-23	7.1500	7.1900	7.0400	7.0800	-0.979%	7,017	+168.503%
2020-10-22	7.0400	7.2500	6.9700	7.1500	+1.852%	12,569	+165.874%
2020-10-21	7.0800	7.0800	6.9400	7.0200	+1.739%	19,946	+170.798%
2020-10-20	6.9500	7.1100	6.8100	6.9000	+0.291%	19,948	+175.507%
2020-10-19	7.0700	7.1600	6.8600	6.8800	-2.687%	21,285	+176.308%
2020-10-16	7.1400	7.1400	7.0400	7.0700	-1.669%	21,451	+168.883%
2020-10-15	7.1200	7.2500	7.0800	7.1900	-1.507%	8,532	+164.395%
2020-10-14	7.3100	7.4500	7.1800	7.3000	-0.137%	17,898	+160.411%
2020-10-13	7.4400	7.5000	7.0400	7.3100	-1.747%	26,742	+160.055%
2020-10-12	7.4800	7.5000	7.4100	7.4400	+1.087%	24,718	+155.511%
2020-10-09	7.3000	7.3900	7.1900	7.3600	+3.955%	55,113	+158.288%
2020-10-08	7.3500	7.3500	6.7000	7.0800	+0.568%	60,000	+168.503%
2020-10-07	6.5800	10.1500	6.5000	7.0400	+9.147%	943,605	+170.028%
2020-10-06	6.5800	6.6500	6.3000	6.4500	-1.225%	14,398	+194.729%
2020-10-05	6.4900	6.5800	6.2000	6.5300	+2.191%	20,523	+191.118%
2020-10-02	6.3700	6.6000	6.1200	6.3900	-1.084%	10,725	+197.496%
2020-10-01	6.4400	6.4900	6.3400	6.4600	+2.054%	25,083	+194.272%
2020-09-30	6.5800	6.5800	6.2600	6.3300	-3.359%	13,617	+200.316%
2020-09-29	6.5600	6.5600	6.4200	6.5500	+0.924%	11,455	+190.229%
2020-09-28	6.4400	6.5700	6.3700	6.4900	+2.044%	21,027	+192.912%
2020-09-25	6.1300	6.5100	6.1300	6.3600	+3.583%	14,208	+198.899%
2020-09-24	6.1700	6.2700	6.1000	6.1400	-2.848%	17,682	+209.609%
2020-09-23	6.2500	6.4900	6.2500	6.3200	+2.932%	32,538	+200.791%
2020-09-22	6.2400	6.2400	6.0100	6.1400	-0.486%	11,482	+209.609%
2020-09-21	6.5300	6.5300	6.0900	6.1700	-5.077%	17,520	+208.104%
2020-09-18	6.3700	6.5000	5.9300	6.5000	+4.334%	90,809	+192.462%
2020-09-17	6.0800	6.3000	6.0800	6.2300	+1.301%	17,473	+205.136%
2020-09-16	6.1500	6.3100	6.0400	6.1500	+0.820%	17,259	+209.106%
2020-09-15	6.1800	6.2000	6.0800	6.1000	-3.633%	16,449	+211.639%
2020-09-14	6.3300	6.4100	6.2200	6.3300	+1.442%	28,653	+200.316%
2020-09-11	6.1500	6.2800	6.1200	6.2400	+1.794%	47,789	+204.647%
2020-09-10	6.4900	6.5200	6.1300	6.1300	-1.447%	31,194	+210.114%
2020-09-09	6.1900	6.4800	6.0200	6.2200	+1.138%	35,627	+205.627%
2020-09-08	6.1100	6.2000	5.9400	6.1500	-1.757%	38,762	+209.106%
2020-09-04	6.3700	6.3700	6.1100	6.2600	-0.792%	7,143	+203.674%
2020-09-03	6.6700	6.6700	6.2300	6.3100	-4.394%	9,061	+201.268%
2020-09-02	6.5600	6.6800	6.5200	6.6000	+0.763%	9,519	+188.030%
2020-09-01	6.3200	6.6900	6.3200	6.5500	+1.080%	11,459	+190.229%
2020-08-31	6.5100	6.6000	6.4200	6.4800	-2.703%	21,198	+193.364%
2020-08-28	6.6200	6.6600	6.5900	6.6600	-0.448%	4,529	+185.435%
2020-08-27	6.8200	6.8400	6.6900	6.6900	+1.517%	4,426	+184.155%
2020-08-26	6.6100	6.7000	6.4400	6.5900	-0.152%	14,044	+188.467%
2020-08-25	6.5600	6.6200	6.5100	6.6000	+2.009%	5,913	+188.030%
2020-08-24	6.4500	6.4900	6.3500	6.4700	+1.411%	5,058	+193.818%
2020-08-21	6.6600	6.6600	6.3500	6.3800	-3.625%	13,458	+197.962%
2020-08-20	6.5600	6.6500	6.5300	6.6200	+0.761%	5,365	+187.160%
2020-08-19	6.5500	6.8400	6.5200	6.5700	+0.922%	7,421	+189.346%
2020-08-18	6.6000	6.6000	6.5100	6.5100	-4.265%	7,612	+192.012%
2020-08-17	6.7400	6.9200	6.6800	6.8000	+2.564%	12,876	+179.559%
2020-08-14	6.9500	6.9500	6.5500	6.6300	-4.329%	5,409	+186.727%
2020-08-13	6.4700	7.2900	6.4700	6.9300	+5.963%	72,778	+174.315%
2020-08-12	6.3900	6.5600	6.3900	6.5400	+3.481%	32,505	+190.673%
2020-08-11	6.4000	6.4600	6.3200	6.3200	+0.637%	31,820	+200.791%
2020-08-10	6.2500	6.3000	6.1700	6.2800	+0.641%	15,949	+202.707%
2020-08-07	6.2300	6.2400	6.1800	6.2400	+0.483%	7,279	+204.647%
2020-08-06	6.3100	6.3500	6.2000	6.2100	-1.429%	15,458	+206.119%
2020-08-05	6.3000	6.3400	6.0800	6.3000	+0.318%	13,364	+201.746%
2020-08-04	6.0900	6.4800	6.0900	6.2800	+3.630%	10,564	+202.707%
2020-08-03	5.9200	6.0700	5.9000	6.0600	+3.061%	9,730	+213.696%
2020-07-31	6.0900	6.0900	5.8600	5.8800	-3.607%	16,275	+223.299%
2020-07-30	5.9000	6.1500	5.8400	6.1000	+1.836%	19,619	+211.639%
2020-07-29	6.0700	6.0900	5.9000	5.9900	-0.167%	13,141	+217.362%
2020-07-28	6.0000	6.2200	6.0000	6.0000	-0.826%	9,914	+216.833%
2020-07-27	6.0800	6.1500	5.9200	6.0500	-0.657%	27,776	+214.215%
2020-07-24	6.5200	6.5200	5.8700	6.0900	-6.738%	57,181	+212.151%
2020-07-23	6.0700	6.5900	6.0200	6.5300	+9.380%	82,372	+191.118%
2020-07-22	6.6400	6.6400	5.9500	5.9700	-9.545%	89,161	+218.425%
2020-07-21	6.3700	6.6900	6.3700	6.6000	+4.928%	17,756	+188.030%
2020-07-20	6.3200	6.3200	6.1400	6.2900	-0.475%	8,884	+202.226%
2020-07-17	6.2700	6.5100	6.1800	6.3200	+3.100%	49,281	+200.791%
2020-07-16	6.3100	6.3200	6.1200	6.1300	-2.544%	12,420	+210.114%
2020-07-15	6.0200	6.5500	6.0000	6.2900	+8.448%	41,806	+202.226%
2020-07-14	6.1900	6.4000	5.7600	5.8000	-5.997%	39,782	+227.759%
2020-07-13	6.2600	6.3000	5.9600	6.1700	-0.963%	37,694	+208.104%
2020-07-10	5.8200	6.2600	5.8200	6.2300	+3.661%	17,013	+205.136%
2020-07-09	6.5400	6.5400	5.9500	6.0100	-7.110%	44,200	+216.306%
2020-07-08	6.6000	6.6000	6.3500	6.4700	-1.372%	30,411	+193.818%
2020-07-07	7.2500	7.3000	6.5600	6.5600	-8.762%	41,001	+189.787%
2020-07-06	7.0000	7.2000	6.8900	7.1900	+4.354%	40,391	+164.395%
2020-07-02	6.8600	7.0000	6.6100	6.8900	+2.683%	40,971	+175.907%
2020-07-01	6.6700	6.7400	6.3800	6.7100	0.000%	23,590	+183.308%
2020-06-30	6.5900	6.9400	6.4400	6.7100	+2.443%	50,564	+183.308%
2020-06-29	6.4300	6.5700	6.2200	6.5500	+3.150%	53,992	+190.229%
2020-06-26	6.2700	6.3900	5.7500	6.3500	+0.954%	199,272	+199.370%
2020-06-25	6.0800	6.3500	5.8600	6.2900	+1.945%	98,991	+202.226%
2020-06-24	6.2800	6.3500	5.7800	6.1700	-3.443%	69,735	+208.104%
2020-06-23	6.4500	6.7000	6.2500	6.3900	-0.156%	69,708	+197.496%
2020-06-22	6.3400	6.5800	5.8900	6.4000	+0.313%	999,819	+197.031%
2020-06-19	5.8500	6.5100	5.7800	6.3800	+10.381%	100,189	+197.962%
2020-06-18	5.8400	6.0200	5.6700	5.7800	-2.034%	20,912	+228.893%
2020-06-17	6.0500	6.1000	5.8000	5.9000	-2.318%	14,474	+222.203%
2020-06-16	6.3700	6.4900	5.9700	6.0400	-4.882%	38,358	+214.735%
2020-06-15	6.0000	6.3500	5.9600	6.3500	+0.794%	41,530	+199.370%
2020-06-12	6.7800	6.7800	5.8600	6.3000	-2.022%	53,487	+201.746%
2020-06-11	6.4000	6.5700	6.4000	6.4300	-3.743%	46,068	+195.645%
2020-06-10	7.0600	7.0600	6.6100	6.6800	-4.161%	24,913	+184.581%
2020-06-09	6.7000	7.3000	6.7000	6.9700	+0.868%	26,004	+172.740%
2020-06-08	7.2600	7.3100	6.7100	6.9100	-2.813%	57,718	+175.109%
2020-06-05	7.0000	7.4700	6.3600	7.1100	+3.947%	56,490	+167.370%
2020-06-04	6.6000	6.9600	6.3700	6.8400	+1.634%	45,574	+177.924%
2020-06-03	6.2200	6.9500	5.9700	6.7300	+12.730%	73,515	+182.467%
2020-06-02	6.1700	6.3900	5.9200	5.9700	-2.927%	42,475	+218.425%
2020-06-01	6.0200	6.2200	5.9500	6.1500	+3.710%	12,285	+209.106%
2020-05-29	6.3700	6.4500	5.7900	5.9300	-8.769%	30,362	+220.573%
2020-05-28	6.4900	7.0600	6.3700	6.5000	-0.459%	33,618	+192.462%
2020-05-27	6.1100	6.5600	5.9700	6.5300	+9.380%	32,633	+191.118%
2020-05-26	6.2800	6.4700	5.8600	5.9700	-1.322%	41,366	+218.425%
2020-05-22	6.3100	6.3100	5.9800	6.0500	-3.200%	18,044	+214.215%
2020-05-21	6.2900	6.5500	6.1200	6.2500	-0.160%	22,455	+204.160%
2020-05-20	5.7100	6.4200	5.5200	6.2600	+12.793%	21,722	+203.674%
2020-05-19	5.5800	6.1800	5.4500	5.5500	-8.416%	20,322	+242.523%
2020-05-18	5.3000	6.0600	5.2900	6.0600	+18.591%	43,693	+213.696%
2020-05-15	5.2100	5.2100	4.9400	5.1100	-0.777%	14,921	+272.016%
2020-05-14	4.8600	5.2100	4.6200	5.1500	+3.831%	53,687	+269.126%
2020-05-13	5.0600	5.1500	4.8000	4.9600	-3.502%	74,200	+283.266%
2020-05-12	5.1000	5.3100	5.0600	5.1400	+2.595%	47,231	+269.844%
2020-05-11	5.1400	5.4000	4.8000	5.0100	-5.472%	50,393	+279.441%
2020-05-08	5.4000	5.6800	5.1100	5.3000	-2.033%	31,618	+258.679%
2020-05-07	4.9100	5.4100	4.9100	5.4100	+11.317%	13,973	+251.386%
2020-05-06	5.2000	5.2400	4.7500	4.8600	-7.252%	23,469	+291.152%
2020-05-05	5.4000	5.6300	5.1700	5.2400	-7.257%	25,325	+262.786%
2020-05-04	5.2000	5.6500	5.1200	5.6500	+6.604%	15,630	+236.460%
2020-05-01	5.6400	5.7500	5.1400	5.3000	-9.091%	37,181	+258.679%
2020-04-30	6.1200	6.2900	5.8300	5.8300	-9.612%	28,855	+226.072%
2020-04-29	6.0200	6.7400	5.6900	6.4500	+13.757%	49,322	+194.729%
2020-04-28	6.0400	6.0900	5.6200	5.6700	-0.874%	21,619	+235.273%
2020-04-27	5.8100	6.0800	5.7200	5.7200	-1.038%	29,525	+232.343%
2020-04-24	5.8500	5.9100	5.5700	5.7800	+1.404%	29,637	+228.893%
2020-04-23	6.1300	6.4900	5.6000	5.7000	-8.360%	50,084	+233.509%
2020-04-22	5.9100	6.2400	5.9100	6.2200	+2.640%	18,329	+205.627%
2020-04-21	6.0100	6.6800	5.8700	6.0600	-2.258%	46,742	+213.696%
2020-04-20	6.7800	6.7800	6.1600	6.2000	-11.302%	15,920	+206.613%
2020-04-17	6.8600	7.0000	6.6300	6.9900	+4.173%	49,853	+171.960%
2020-04-16	6.2000	6.9600	5.9300	6.7100	+8.576%	32,267	+183.308%
2020-04-15	6.2900	6.6000	5.7600	6.1800	-6.505%	18,589	+207.605%
2020-04-14	6.5900	6.9400	6.4800	6.6100	+0.456%	26,179	+187.595%
2020-04-13	6.9400	6.9900	6.4500	6.5800	-6.799%	23,594	+188.906%
2020-04-09	6.2700	7.5600	6.2700	7.0600	+7.951%	31,220	+169.263%
2020-04-08	6.4200	7.0000	6.2200	6.5400	+2.669%	50,845	+190.673%
2020-04-07	6.3600	6.4900	6.0600	6.3700	+5.990%	18,249	+198.430%
2020-04-06	5.8900	6.1500	5.1300	6.0100	+11.503%	49,178	+216.306%
2020-04-03	5.4700	5.4700	5.1600	5.3900	-2.000%	23,871	+252.690%
2020-04-02	5.7500	6.0100	5.1600	5.5000	-1.786%	25,293	+245.636%
2020-04-01	5.8900	5.9400	5.2600	5.6000	-10.256%	55,713	+239.464%
2020-03-31	5.7500	6.3700	5.7500	6.2400	+3.311%	18,691	+204.647%
2020-03-30	6.3400	6.7100	5.8200	6.0400	-7.362%	32,503	+214.735%
2020-03-27	7.0000	7.0000	6.3600	6.5200	-12.718%	28,829	+191.564%
2020-03-26	7.0200	7.6000	7.0200	7.4700	+5.211%	54,626	+154.485%
2020-03-25	5.9700	7.1000	5.9700	7.1000	+16.203%	41,028	+167.746%
2020-03-24	5.5100	6.1100	5.4000	6.1100	+15.501%	46,189	+211.129%
2020-03-23	5.0500	5.5600	5.0500	5.2900	+4.752%	33,009	+259.357%
2020-03-20	6.1700	6.1700	5.0500	5.0500	-21.217%	90,058	+276.436%
2020-03-19	5.0100	6.8900	5.0000	6.4100	+27.183%	38,286	+196.568%
2020-03-18	5.3500	5.9700	5.0000	5.0400	-22.342%	34,038	+277.183%
2020-03-17	6.1700	6.4900	5.9500	6.4900	0.000%	36,224	+192.912%
2020-03-16	5.6400	6.8700	5.6400	6.4900	-17.008%	23,264	+192.912%
2020-03-13	7.0300	7.8200	5.8900	7.8200	+15.680%	32,514	+143.095%
2020-03-12	7.1600	7.5700	6.3200	6.7600	-11.634%	51,513	+181.213%
2020-03-11	7.7500	7.8900	7.3300	7.6500	-2.174%	50,082	+148.497%
2020-03-10	8.0000	8.0000	7.2500	7.8200	-0.635%	43,432	+143.095%
2020-03-09	7.2300	7.9800	7.2300	7.8700	+1.680%	59,785	+141.550%
2020-03-06	7.5000	7.8200	7.5000	7.7400	-1.276%	20,460	+145.607%
2020-03-05	7.7600	7.8400	7.5900	7.8400	-1.259%	16,422	+142.474%
2020-03-04	7.8900	8.0000	7.8000	7.9400	+0.634%	16,017	+139.421%
2020-03-03	7.7500	8.0000	7.6600	7.8900	+1.675%	23,449	+140.938%
2020-03-02	7.8800	8.0700	7.7300	7.7600	-0.385%	23,589	+144.974%
2020-02-28	7.5900	7.8100	7.2800	7.7900	-2.381%	23,884	+144.031%
2020-02-27	8.3000	8.5700	7.9800	7.9800	-6.007%	23,503	+138.221%
2020-02-26	8.2400	8.5000	8.2400	8.4900	+2.660%	18,695	+123.910%
2020-02-25	8.5900	8.6600	8.0000	8.2700	-6.659%	16,743	+129.867%
2020-02-24	9.2600	9.2600	8.5700	8.8600	-5.139%	26,184	+114.560%
2020-02-21	9.5900	9.5900	9.2500	9.3400	-1.788%	26,402	+103.533%
2020-02-20	9.4900	9.6100	9.3300	9.5100	-1.349%	9,785	+99.895%
2020-02-19	9.6500	9.7500	9.3600	9.6400	+0.312%	6,260	+97.199%
2020-02-18	9.4200	9.6700	9.2500	9.6100	-0.928%	9,787	+97.815%
2020-02-14	9.5300	9.8100	9.3400	9.7000	+0.103%	11,123	+95.979%
2020-02-13	9.4600	9.7500	9.4600	9.6900	-0.920%	3,715	+96.182%
2020-02-12	9.4900	9.8700	9.4900	9.7800	+3.056%	8,781	+94.376%
2020-02-11	9.1200	9.5400	9.0100	9.4900	+2.153%	18,334	+100.316%
2020-02-10	9.3900	9.7800	9.2400	9.2900	+0.541%	14,396	+104.629%
2020-02-07	10.1000	10.2700	9.1000	9.2400	-8.605%	13,581	+105.736%
2020-02-06	10.1700	10.3600	10.1000	10.1100	+0.798%	19,549	+88.032%
2020-02-05	9.7800	10.1600	9.7400	10.0300	+2.035%	9,688	+89.531%
2020-02-04	9.9500	10.0300	9.7800	9.8300	+1.132%	8,966	+93.388%
2020-02-03	9.6300	10.1100	9.6300	9.7200	+0.517%	17,080	+95.576%
2020-01-31	10.5500	10.5500	9.6500	9.6700	-8.860%	12,563	+96.587%
2020-01-30	10.7000	10.8300	10.4600	10.6100	-3.982%	8,317	+79.171%
2020-01-29	11.0600	11.0600	10.8800	11.0500	-0.090%	2,365	+72.036%
2020-01-28	11.0400	11.0700	10.9300	11.0600	+2.313%	14,054	+71.881%
2020-01-27	10.6800	11.0000	10.3900	10.8100	-0.917%	16,447	+75.856%
2020-01-24	11.1000	11.1000	10.6300	10.9100	+1.300%	7,378	+74.244%
2020-01-23	10.7900	10.9300	10.5600	10.7700	+0.279%	7,492	+76.509%
2020-01-22	10.9300	11.2300	10.7200	10.7400	-1.287%	11,801	+77.002%
2020-01-21	10.7900	11.0300	10.5300	10.8800	+0.834%	16,394	+74.724%
2020-01-17	11.2400	11.2400	10.7500	10.7900	-3.142%	9,900	+76.182%
2020-01-16	11.1000	11.2200	11.0500	11.1400	+1.457%	9,942	+70.646%
2020-01-15	11.0800	11.1800	10.8700	10.9800	-0.182%	11,475	+73.133%
2020-01-14	10.8900	11.2400	10.8900	11.0000	-1.610%	10,665	+72.818%
2020-01-13	10.9500	11.2400	10.9500	11.1800	+2.100%	10,569	+70.036%
2020-01-10	10.9900	11.0000	10.7000	10.9500	-0.364%	12,348	+73.607%
2020-01-09	10.7400	10.9900	10.7400	10.9900	+1.477%	6,918	+72.975%
2020-01-08	10.7600	10.9500	10.7300	10.8300	-0.092%	6,416	+75.531%
2020-01-07	10.8900	11.0000	10.7800	10.8400	-1.723%	14,102	+75.369%
2020-01-06	10.4500	11.0700	10.4500	11.0300	+0.639%	8,612	+72.348%
2020-01-03	11.0300	11.2200	10.9100	10.9600	-1.261%	11,688	+73.449%
2020-01-02	11.0100	11.1800	10.9900	11.1000	+0.271%	6,602	+71.261%
2019-12-31	10.5600	11.1700	10.5600	11.0700	+0.728%	18,777	+71.725%
2019-12-30	10.9900	11.0600	10.8900	10.9900	+0.182%	13,424	+72.975%
2019-12-27	10.9100	11.0000	9.9200	10.9700	+0.550%	18,070	+73.291%
2019-12-26	10.8600	10.9400	10.6800	10.9100	+0.276%	18,270	+74.244%
2019-12-24	10.5700	10.9400	10.5600	10.8800	+0.369%	8,332	+74.724%
2019-12-23	10.5700	10.8600	10.5000	10.8400	+2.554%	21,473	+75.369%
2019-12-20	10.5600	10.6200	10.4900	10.5700	+1.732%	57,103	+79.849%
2019-12-19	10.4500	10.7300	10.2300	10.3900	+0.484%	47,666	+82.964%
2019-12-18	10.4000	10.5800	10.3400	10.3400	0.000%	32,950	+83.849%
2019-12-17	10.4800	10.5900	10.3000	10.3400	-0.768%	26,594	+83.849%
2019-12-16	11.0000	11.0000	10.4100	10.4200	-4.052%	42,747	+82.438%
2019-12-13	10.8600	11.0700	10.8400	10.8600	-1.452%	33,704	+75.046%
2019-12-12	10.4000	11.1900	10.3600	11.0200	+5.153%	28,391	+72.505%
2019-12-11	10.3000	10.4800	10.1900	10.4800	+1.158%	15,522	+81.393%
2019-12-10	10.4200	10.4700	10.2200	10.3600	+0.193%	9,980	+83.494%
2019-12-09	10.3700	10.4800	10.2600	10.3400	-0.289%	21,319	+83.849%
2019-12-06	10.6500	10.7400	10.3600	10.3700	-3.265%	34,369	+83.317%
2019-12-05	10.4000	10.9900	10.3900	10.7200	+1.708%	33,932	+77.332%

.dark-mode .J69TDg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J69TDg{ color: #333333; background-color: white; border: 2px solid #333333; }GFNGeneral Finance Corporation General Finance Corporation Common Stockstock NASDAQ

GFN
General Finance Corporation General Finance Corporation Common Stock
stock NASDAQ