| 名前 | General Finance Corporation 7.875% Senior Notes due 2025 |
| ティッカー | GFNSZ |
| 国 | United States |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 26.0 | 25.9 | 25.9 | 26.0 | 500.0 | 26.0 |
| 2021-02-12 | 26.29 | 25.76 | 26.18 | 25.9 | 19200.0 | 25.9 |
| 2021-02-11 | 26.0 | 25.7 | 25.77 | 26.0 | 14200.0 | 26.0 |
| 2021-02-10 | 26.08 | 25.75 | 26.03 | 25.81 | 15200.0 | 25.81 |
| 2021-02-09 | 26.0 | 25.78 | 25.97 | 26.0 | 9100.0 | 26.0 |
| 2021-02-08 | 26.0 | 25.6 | 25.7 | 25.92 | 23000.0 | 25.92 |
| 2021-02-05 | 25.76 | 25.4 | 25.68 | 25.6 | 15000.0 | 25.6 |
| 2021-02-04 | 25.77 | 25.45 | 25.51 | 25.58 | 24600.0 | 25.58 |
| 2021-02-03 | 25.74 | 25.38 | 25.55 | 25.58 | 58700.0 | 25.58 |
| 2021-02-02 | 25.8 | 25.55 | 25.58 | 25.73 | 24000.0 | 25.73 |
| 2021-02-01 | 25.75 | 25.36 | 25.62 | 25.58 | 89500.0 | 25.58 |
| 2021-01-29 | 25.67 | 25.3 | 25.5 | 25.67 | 43400.0 | 25.67 |
| 2021-01-28 | 25.62 | 25.42 | 25.6 | 25.62 | 76500.0 | 25.62 |
| 2021-01-27 | 25.7 | 25.5 | 25.64 | 25.6 | 53500.0 | 25.6 |
| 2021-01-26 | 25.84 | 25.53 | 25.82 | 25.84 | 43600.0 | 25.84 |
| 2021-01-25 | 26.0 | 25.55 | 26.0 | 25.84 | 36500.0 | 25.84 |
| 2021-01-22 | 26.11 | 25.86 | 25.93 | 25.95 | 5200.0 | 25.95 |
| 2021-01-21 | 26.15 | 25.85 | 25.85 | 25.94 | 3100.0 | 25.94 |
| 2021-01-20 | 26.1 | 25.8 | 26.0 | 25.85 | 20800.0 | 25.85 |
| 2021-01-19 | 26.3 | 25.84 | 25.88 | 25.92 | 15100.0 | 25.92 |
| 2021-01-15 | 26.05 | 25.78 | 26.05 | 25.78 | 3900.0 | 25.78 |
| 2021-01-14 | 25.99 | 25.69 | 25.95 | 25.97 | 14000.0 | 25.97 |
| 2021-01-13 | 26.3 | 26.01 | 26.3 | 26.14 | 4800.0 | 25.63 |
| 2021-01-12 | 26.27 | 25.97 | 25.97 | 26.0 | 16800.0 | 25.49 |
| 2021-01-11 | 26.26 | 25.95 | 26.05 | 26.0 | 38200.0 | 25.49 |
| 2021-01-08 | 26.32 | 26.0 | 26.32 | 26.0 | 3400.0 | 25.49 |
| 2021-01-07 | 26.49 | 25.89 | 26.22 | 26.0 | 14800.0 | 25.49 |
| 2021-01-06 | 26.43 | 26.02 | 26.43 | 26.15 | 3100.0 | 25.64 |
| 2021-01-05 | 26.43 | 26.24 | 26.25 | 26.25 | 6900.0 | 25.74 |
| 2021-01-04 | 26.25 | 26.0 | 26.0 | 26.25 | 5000.0 | 25.74 |
| 2020-12-31 | 26.21 | 25.88 | 26.0 | 25.88 | 4500.0 | 25.38 |
| 2020-12-30 | 26.2 | 25.91 | 26.07 | 25.99 | 6000.0 | 25.48 |
| 2020-12-29 | 26.25 | 26.06 | 26.06 | 26.09 | 5500.0 | 25.58 |
| 2020-12-28 | 26.06 | 25.81 | 25.81 | 25.83 | 3400.0 | 25.33 |
| 2020-12-24 | 25.99 | 25.82 | 25.9 | 25.82 | 1400.0 | 25.32 |
| 2020-12-23 | 25.99 | 25.83 | 25.93 | 25.83 | 6300.0 | 25.32 |
| 2020-12-22 | 26.01 | 25.8 | 25.84 | 26.01 | 16500.0 | 25.5 |
| 2020-12-21 | 25.89 | 25.7 | 25.7 | 25.73 | 4700.0 | 25.23 |
| 2020-12-18 | 26.25 | 25.74 | 25.8 | 25.74 | 14200.0 | 25.24 |
| 2020-12-17 | 25.95 | 25.72 | 25.94 | 25.81 | 41000.0 | 25.31 |
| 2020-12-16 | 25.96 | 25.62 | 25.77 | 25.71 | 26600.0 | 25.21 |
| 2020-12-15 | 25.97 | 25.6 | 25.9 | 25.62 | 11700.0 | 25.12 |
| 2020-12-14 | 25.99 | 25.61 | 25.99 | 25.7 | 25800.0 | 25.2 |
| 2020-12-11 | 26.17 | 25.8 | 26.0 | 25.8 | 38000.0 | 25.3 |
| 2020-12-10 | 26.18 | 25.97 | 26.1 | 26.0 | 7800.0 | 25.49 |
| 2020-12-09 | 26.25 | 26.0 | 26.15 | 26.08 | 23200.0 | 25.57 |
| 2020-12-08 | 26.3 | 26.2 | 26.25 | 26.2 | 3400.0 | 25.69 |
| 2020-12-07 | 26.42 | 26.1 | 26.2 | 26.23 | 19700.0 | 25.72 |
| 2020-12-04 | 26.5 | 26.17 | 26.17 | 26.2 | 11000.0 | 25.69 |
| 2020-12-03 | 26.65 | 26.0 | 26.01 | 26.48 | 19900.0 | 25.96 |
| 2020-12-02 | 26.22 | 26.0 | 26.1 | 26.01 | 4200.0 | 25.5 |
| 2020-12-01 | 26.24 | 25.82 | 25.95 | 26.15 | 20300.0 | 25.64 |
| 2020-11-30 | 25.93 | 25.75 | 25.8 | 25.88 | 10400.0 | 25.38 |
| 2020-11-27 | 25.9 | 25.7 | 25.9 | 25.72 | 16300.0 | 25.22 |
| 2020-11-25 | 25.95 | 25.71 | 25.8 | 25.76 | 6000.0 | 25.26 |
| 2020-11-24 | 25.8 | 25.69 | 25.74 | 25.8 | 12900.0 | 25.3 |
| 2020-11-23 | 25.95 | 25.62 | 25.84 | 25.7 | 11400.0 | 25.2 |
| 2020-11-20 | 26.02 | 25.41 | 25.54 | 25.84 | 34400.0 | 25.34 |
| 2020-11-19 | 25.44 | 25.28 | 25.28 | 25.42 | 7300.0 | 24.93 |
| 2020-11-18 | 25.43 | 25.15 | 25.26 | 25.35 | 34900.0 | 24.86 |
| 2020-11-17 | 25.25 | 25.07 | 25.07 | 25.25 | 19600.0 | 24.76 |
| 2020-11-16 | 25.25 | 25.12 | 25.25 | 25.25 | 14800.0 | 24.76 |
| 2020-11-13 | 25.23 | 25.03 | 25.03 | 25.15 | 18800.0 | 24.66 |
| 2020-11-12 | 25.09 | 24.95 | 25.09 | 25.02 | 16000.0 | 24.53 |
| 2020-11-11 | 25.24 | 25.03 | 25.24 | 25.08 | 15800.0 | 24.59 |
| 2020-11-10 | 25.09 | 25.0 | 25.05 | 25.04 | 15500.0 | 24.55 |
| 2020-11-09 | 25.05 | 24.91 | 25.0 | 25.05 | 38600.0 | 24.56 |
| 2020-11-06 | 24.9 | 24.88 | 24.9 | 24.9 | 7400.0 | 24.42 |
| 2020-11-05 | 24.9 | 24.82 | 24.9 | 24.9 | 10100.0 | 24.42 |
| 2020-11-04 | 24.96 | 24.85 | 24.9 | 24.85 | 19100.0 | 24.37 |
| 2020-11-03 | 25.24 | 24.81 | 24.85 | 24.92 | 98600.0 | 24.44 |