GFNCP

General Finance Historical Data

GFNCP Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 100.25 -0.40 -0.4% 100.35 100.53 100.22 1,306
Oct 29 2020 100.65 -1.30 -1.28% 100.36 100.98 100.36 1,044
Oct 28 2020 101.95 -1.14 -1.11% 102.79 102.79 101.90 1,451
Oct 27 2020 103.09 0.00 0.0% 103.19 103.19 103.09 20
Oct 26 2020 103.09 1.34 1.32% 103.10 103.10 103.09 1,233
Oct 23 2020 101.75 0.75 0.74% 101.76 101.76 101.75 750
Oct 22 2020 101.00 0.00 0.0% 101.01 101.01 101.00 182
Oct 21 2020 101.00 -0.49 -0.48% 101.48 102.00 101.00 1,062
Oct 20 2020 101.49 -0.01 -0.01% 101.52 103.23 100.87 4,526
Oct 19 2020 101.50 0.53 0.52% 101.50 101.50 101.50 396
Oct 16 2020 100.97 -1.02 -1.0% 101.95 101.95 100.67 1,240
Oct 15 2020 101.99 1.85 1.85% 101.19 101.99 101.19 204
Oct 14 2020 100.14 0.00 0.0% 100.00 100.14 100.00 280
Oct 13 2020 100.14 -1.33 -1.31% 100.47 100.82 99.56 2,308
Oct 12 2020 101.47 2.47 2.49% 100.05 101.49 100.05 400
Oct 09 2020 99.00 -2.26 -2.23% 101.31 101.39 99.00 1,350
Oct 08 2020 101.26 0.00 0.0% 102.00 102.00 101.26 15
Oct 07 2020 101.26 0.00 +0.00% 101.26 101.26 101.26 0
Oct 07 2020 101.26 0.00 0.0% 101.26 101.26 101.26 0
Oct 06 2020 101.26 -0.04 -0.04% 101.30 101.30 101.26 502
Oct 05 2020 101.30 -0.37 -0.37% 101.90 101.90 101.30 745
Oct 02 2020 101.67 0.00 0.0% 101.67 101.67 101.67 0
Oct 01 2020 101.67 0.37 0.37% 102.00 102.00 101.25 703
Sep 30 2020 101.30 0.05 0.05% 102.63 102.63 101.68 1,422
Sep 29 2020 101.25 -1.54 -1.5% 100.50 103.05 100.50 534
Sep 28 2020 102.79 -0.01 -0.01% 102.79 102.79 101.00 723
Sep 25 2020 102.80 -0.17 -0.17% 101.90 102.80 101.90 409
Sep 24 2020 102.97 2.45 2.44% 102.97 102.98 102.50 246
Sep 23 2020 100.52 -1.48 -1.45% 102.00 103.25 102.00 926
Sep 22 2020 102.00 0.01 0.01% 102.00 102.00 102.00 251
Sep 21 2020 101.99 1.11 1.1% 101.98 102.00 101.98 215
Sep 18 2020 100.88 -1.01 -0.99% 102.00 102.00 100.88 1,380
Sep 17 2020 101.89 0.00 0.0% 101.89 101.89 101.89 0
Sep 16 2020 101.89 0.99 0.98% 102.00 102.00 101.45 427
Sep 15 2020 100.90 0.52 0.52% 100.90 101.00 100.90 240
Sep 14 2020 100.38 0.00 0.0% 100.38 100.38 100.38 0
Sep 11 2020 100.38 0.63 0.63% 102.00 102.00 99.84 467
Sep 10 2020 99.75 -0.75 -0.75% 100.12 100.31 99.75 1,492
Sep 09 2020 100.50 0.00 0.0% 101.01 101.53 100.50 1,521
Sep 08 2020 100.50 -1.32 -1.3% 100.50 100.50 100.50 61
Sep 07 2020 101.82 0.00 +0.00% 102.00 103.50 101.82 0
Sep 04 2020 101.82 1.82 1.82% 102.00 103.50 101.82 251
Sep 03 2020 100.00 -2.89 -2.81% 99.97 100.00 99.97 219
Sep 02 2020 102.89 3.39 3.41% 103.60 103.60 101.02 365
Sep 01 2020 99.50 -1.20 -1.19% 100.75 104.00 99.13 1,694
Aug 31 2020 100.70 0.70 0.7% 100.70 100.70 100.70 13
Aug 28 2020 100.00 0.00 0.0% 100.00 100.00 99.75 293
Aug 27 2020 100.00 -0.74 -0.73% 100.00 100.00 100.00 291
Aug 26 2020 100.74 1.24 1.25% 100.75 100.75 100.74 44
Aug 25 2020 99.50 0.00 0.0% 100.75 100.75 99.50 194
Aug 24 2020 99.50 -0.56 -0.56% 99.50 99.50 99.50 217
Aug 21 2020 100.06 -0.69 -0.68% 100.50 100.50 100.06 397
Aug 20 2020 100.75 0.54 0.54% 100.30 100.75 100.22 459
Aug 19 2020 100.21 -0.54 -0.54% 100.75 100.75 100.21 583
Aug 18 2020 100.75 1.71 1.73% 99.05 100.75 99.05 567
Aug 17 2020 99.04 0.04 0.04% 98.10 99.04 98.10 639
Aug 14 2020 99.00 0.00 0.0% 99.00 99.95 99.00 498
Aug 13 2020 99.00 0.00 0.0% 99.00 99.00 99.00 0
Aug 12 2020 99.00 -1.00 -1.0% 99.01 100.75 99.00 444
Aug 11 2020 100.00 -0.50 -0.5% 100.75 100.75 99.95 685
Aug 10 2020 100.50 1.45 1.46% 99.00 101.23 99.00 1,786
Aug 07 2020 99.05 -1.43 -1.42% 99.00 99.05 99.00 300
Aug 06 2020 100.48 0.58 0.58% 100.48 100.48 100.48 44
Aug 05 2020 99.90 -0.60 -0.6% 100.50 100.50 99.90 591
Aug 04 2020 100.50 0.08 0.08% 99.54 100.50 99.54 415
Aug 03 2020 100.42 2.87 2.94% 98.00 100.97 98.00 1,338
Your Recent History
NASDAQ
GFNCP
General Fi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201031 17:36:25