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
2018-12-11 10.67 10.68 10.32 10.33 7,795
2018-12-10 11.51 11.59 10.66 10.73 8,908
2018-12-07 12.20 12.20 11.65 11.65 5,256
2018-12-06 12.77 12.77 12.04 12.04 5,623
2018-12-04 13.97 13.97 12.76 12.83 1,698
2018-12-03 13.66 13.93 13.59 13.93 3,148
2018-11-30 13.29 13.65 13.24 13.65 4,063
2018-11-29 13.42 13.52 13.16 13.33 2,383
2018-11-28 12.94 13.51 12.77 13.42 2,403
2018-11-27 12.97 13.00 12.72 12.76 1,327
2018-11-26 13.17 13.34 12.84 12.87 4,699
2018-11-23 14.04 14.04 13.14 13.14 1,995
2018-11-21 13.71 13.78 13.56 13.57 406
2018-11-20 14.00 14.00 13.50 13.67 1,913
2018-11-19 14.13 14.16 13.795 13.95 1,780
2018-11-16 14.26 14.31 13.87 14.05 1,262
2018-11-15 14.16 14.35 14.16 14.25 429
2018-11-14 14.37 14.44 14.16 14.29 1,134
2018-11-13 14.40 14.77 14.40 14.53 1,170
2018-11-12 14.99 14.99 14.49 14.52 2,403
2018-11-09 15.64 15.64 14.84 15.11 2,372
2018-11-08 15.18 15.51 15.11 15.48 2,470
2018-11-07 14.05 14.77 14.05 14.77 2,999
2018-11-06 14.47 14.75 13.64 13.64 2,463
2018-11-05 13.52 13.80 13.29 13.71 2,205
2018-11-02 13.49 13.72 13.25 13.47 3,272
2018-11-01 13.07 13.60 13.07 13.58 4,091
2018-10-31 13.15 13.20 12.97 13.01 3,075
2018-10-30 12.98 13.12 12.90 13.01 2,785
2018-10-29 13.03 13.07 12.81 12.94 2,119

» More General Finance Stock Price History

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