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
2018-06-22 11.75 12.375 11.70 12.30 5,535
2018-06-21 11.65 11.80 11.55 11.70 2,485
2018-06-20 11.90 11.90 11.75 11.85 755
2018-06-19 11.90 11.90 11.85 11.90 749
2018-06-18 11.95 12.00 11.80 11.90 990
2018-06-15 11.55 11.85 11.55 11.85 11,051
2018-06-14 11.55 11.60 11.55 11.60 705
2018-06-13 11.35 11.50 11.00 11.475 943
2018-06-12 11.375 11.375 10.90 10.90 508
2018-06-11 10.75 11.35 10.75 11.30 56,313
2018-06-08 11.10 11.10 10.45 10.60 1,424
2018-06-07 11.05 11.10 10.95 11.10 706
2018-06-06 11.00 11.10 11.00 11.075 513
2018-06-05 11.10 11.10 10.95 11.00 1,197
2018-06-04 10.95 11.05 10.90 11.00 607
2018-06-01 10.625 11.05 10.50 11.05 3,131
2018-05-31 9.75 10.80 9.75 10.80 5,014
2018-05-30 11.10 11.15 11.05 11.10 1,478
2018-05-29 11.10 11.10 10.95 10.95 820
2018-05-25 11.10 11.20 11.10 11.15 802
2018-05-24 11.05 11.10 10.95 10.95 1,890
2018-05-23 11.10 11.10 11.05 11.10 299
2018-05-22 11.15 11.275 11.10 11.15 11,532
2018-05-21 10.90 11.10 10.90 11.00 5,534
2018-05-18 10.75 10.90 10.75 10.90 209
2018-05-17 10.65 10.80 10.65 10.80 302
2018-05-16 10.60 10.70 10.60 10.70 683
2018-05-15 10.60 10.625 10.55 10.60 775
2018-05-14 10.55 10.60 10.50 10.60 629
2018-05-11 10.35 10.50 10.35 10.45 1,054

» More General Finance Stock Price History

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