GENERAL FINANCE Historical Stock Price

Below is the stock price history for General Finance GFN. Data is recorded each day for the historical open, high, low, close and volume. The General Finance stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

General Finance Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-18 14.50 14.50 14.20 14.25 4,482
2018-09-17 14.55 14.90 14.15 14.425 9,338
2018-09-14 15.30 15.40 15.30 15.40 2,506
2018-09-13 15.25 15.30 15.10 15.30 1,300
2018-09-12 14.80 15.20 14.55 15.20 9,296
2018-09-11 14.60 14.95 14.60 14.85 7,976
2018-09-10 14.45 14.60 14.45 14.60 2,830
2018-09-07 14.25 14.50 14.00 14.075 9,918
2018-09-06 13.85 14.05 13.70 13.85 3,634
2018-09-05 13.85 13.85 13.25 13.45 4,149
2018-09-04 13.75 13.75 13.50 13.50 2,654
2018-08-31 13.35 13.75 13.35 13.60 3,255
2018-08-30 13.10 13.40 13.10 13.35 1,924
2018-08-29 13.30 13.30 13.10 13.10 800
2018-08-28 14.00 14.35 13.10 13.25 18,335
2018-08-27 13.85 14.00 13.85 14.00 2,062
2018-08-24 13.75 13.85 13.65 13.75 2,839
2018-08-23 13.85 13.85 13.75 13.80 2,317
2018-08-22 13.975 13.975 13.75 13.85 4,881
2018-08-21 13.85 14.00 13.85 13.85 4,382
2018-08-20 13.75 14.00 13.65 13.80 10,564
2018-08-17 13.55 13.975 13.50 13.975 2,222
2018-08-16 13.60 13.65 13.55 13.60 5,022
2018-08-15 13.50 13.55 13.25 13.45 3,237
2018-08-14 13.75 13.80 13.50 13.50 4,760
2018-08-13 14.00 14.00 13.65 13.90 2,231
2018-08-10 13.15 13.90 13.15 13.90 4,719
2018-08-09 13.45 13.45 13.05 13.10 3,612
2018-08-08 13.45 13.50 13.15 13.40 3,197
2018-08-07 13.65 13.80 13.45 13.55 1,059

» More General Finance Stock Price History

To see other companies like General Finance (GFN), view our stock market today for news, and other data.