General Finance Corporation (GFN) Historical Stock Data

0.57 ↑0.00 (0.00%)

As of May 25, 2021, 3:59pm EST.

Historical Data

In the past 30 trading days, GFN is down -1.38% a day on average. There have been 14 days where General Finance Corporation closed green and 16 days where GFN closed red.

Date	Open	Close	Change	Low	High	Volume
2021-12-09	0.58	0.57	↓$0.01 (-1.72%)	0.55	0.58	24.90K
2021-12-08	0.58	0.56	↓$0.01 (-2.61%)	0.54	0.59	64.08K
2021-12-07	0.54	0.59	↑$0.05 (9.26%)	0.54	0.60	498.59K
2021-12-06	0.55	0.51	↓$0.04 (-7.34%)	0.50	0.62	1.82M
2021-12-03	0.55	0.54	↓$0.01 (-0.92%)	0.54	0.56	110.47K
2021-12-02	0.57	0.53	↓$0.03 (-6.19%)	0.53	0.57	71K
2021-12-01	0.57	0.57	↑$0.00 (0.00%)	0.56	0.57	40.99K
2021-11-30	0.56	0.56	↑$0.00 (0.00%)	0.56	0.56	8.90K
2021-11-29	0.58	0.58	↑$0.00 (0.00%)	0.58	0.58	37.60K
2021-11-26	0.62	0.60	↓$0.02 (-3.25%)	0.60	0.62	35.47K
2021-11-25	0.58	0.60	↑$0.02 (3.45%)	0.58	0.63	60.08K
2021-11-24	0.65	0.57	↓$0.09 (-13.08%)	0.57	0.65	79.38K
2021-11-23	0.60	0.63	↑$0.03 (4.17%)	0.60	0.63	128.81K
2021-11-22	0.57	0.60	↑$0.03 (5.26%)	0.57	0.60	11.99K
2021-11-19	0.57	0.56	↓$0.01 (-1.75%)	0.56	0.57	36.13K
2021-11-18	0.54	0.56	↑$0.02 (3.70%)	0.53	0.56	55.89K
2021-11-17	0.58	0.58	↑$0.00 (0.00%)	0.58	0.59	54.21K
2021-11-16	0.59	0.57	↓$0.02 (-3.39%)	0.56	0.59	26.34K
2021-11-15	0.57	0.57	↑$0.00 (0.00%)	0.57	0.57	38.40K
2021-11-12	0.57	0.57	↑$0.01 (0.88%)	0.56	0.60	164.82K
2021-11-11	0.60	0.57	↓$0.03 (-5.00%)	0.57	0.61	302.99K
2021-11-10	0.65	0.60	↓$0.05 (-7.69%)	0.57	0.65	93.52K
2021-11-09	0.66	0.62	↓$0.04 (-5.34%)	0.62	0.66	131.34K
2021-11-08	0.65	0.65	↑$0.00 (0.00%)	0.65	0.65	584
2021-11-05	0.70	0.69	↓$0.01 (-1.43%)	0.69	0.70	18.04K
2021-11-04	0.66	0.66	↑$0.00 (0.00%)	0.65	0.66	68.39K
2021-11-03	0.69	0.67	↓$0.02 (-2.90%)	0.67	0.69	86.78K
2021-11-02	0.70	0.70	↑$0.00 (0.00%)	0.69	0.71	236.39K
2021-11-01	0.70	0.69	↓$0.01 (-1.43%)	0.69	0.70	17.01K
2021-10-29	0.72	0.69	↓$0.03 (-4.17%)	0.69	0.72	219.98K