General Finance Corporation Cumulative Redeemable Perpetual Preferred Series Cのデータ

General Finance Corporation Cumulative Redeemable Perpetual Preferred Series Cの基本情報

名前 General Finance Corporation Cumulative Redeemable Perpetual Preferred Series C
ティッカー GFNCP
United States
上場年 nan
セクター Technology

General Finance Corporation Cumulative Redeemable Perpetual Preferred Series Cの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 102.06 101.5 102.06 101.5 2200.0 101.5
2021-02-12 101.85 101.6 101.6 101.7 1100.0 101.7
2021-02-11 102.0 101.4 102.0 101.4 3100.0 101.4
2021-02-10 102.75 102.0 102.05 102.75 1500.0 102.75
2021-02-09 102.05 101.8 102.05 101.8 400.0 101.8
2021-02-08 101.31 101.31 101.31 101.31 300.0 101.31
2021-02-05 102.2 101.25 102.2 101.3 900.0 101.3
2021-02-04 102.25 101.4 101.4 102.25 400.0 102.25
2021-02-03 100.67 100.67 100.67 100.67 0.0 100.67
2021-02-02 101.8 100.51 101.47 100.67 2300.0 100.67
2021-02-01 101.66 101.0 101.6 101.0 2300.0 101.0
2021-01-29 102.53 100.99 102.31 100.99 3800.0 100.99
2021-01-28 102.23 99.95 102.0 102.23 1800.0 102.23
2021-01-27 103.95 102.2 102.61 103.95 2000.0 101.65
2021-01-26 102.81 102.3 102.3 102.81 900.0 100.54
2021-01-25 103.99 102.21 103.99 102.65 2400.0 100.38
2021-01-22 103.74 102.6 102.6 103.74 1500.0 101.44
2021-01-21 103.33 102.63 102.63 102.81 4300.0 100.54
2021-01-20 102.8 102.7 102.7 102.8 900.0 100.53
2021-01-19 102.5 102.0 102.05 102.16 1800.0 99.9
2021-01-15 102.47 101.94 101.94 102.15 800.0 99.89
2021-01-14 102.08 101.56 101.56 102.05 3700.0 99.79
2021-01-13 102.02 101.3 101.31 101.88 800.0 99.63
2021-01-12 101.95 101.55 101.55 101.95 400.0 99.69
2021-01-11 102.24 100.92 101.0 102.24 1900.0 99.98
2021-01-08 100.97 100.75 100.97 100.75 1800.0 98.52
2021-01-07 101.25 101.0 101.25 101.1 3100.0 98.86
2021-01-06 101.26 100.92 101.0 101.25 1900.0 99.01
2021-01-05 101.1 100.79 101.1 100.95 1100.0 98.72
2021-01-04 101.4 101.03 101.4 101.03 1100.0 98.79
2020-12-31 101.27 101.0 101.27 101.2 800.0 98.96
2020-12-30 101.49 101.23 101.49 101.23 1800.0 98.99
2020-12-29 101.52 100.69 101.17 101.52 4400.0 99.27
2020-12-28 101.39 100.49 100.5 100.75 5200.0 98.52
2020-12-24 100.41 100.41 100.41 100.41 0.0 98.19
2020-12-23 100.41 100.41 100.41 100.41 200.0 98.19
2020-12-22 100.6 100.2 100.6 100.3 2000.0 98.08
2020-12-21 100.15 100.15 100.15 100.15 300.0 97.93
2020-12-18 100.8 100.24 100.8 100.52 1800.0 98.3
2020-12-17 102.95 100.36 100.36 102.95 1400.0 100.67
2020-12-16 100.62 100.09 100.24 100.62 4500.0 98.39
2020-12-15 100.15 100.09 100.09 100.15 1000.0 97.93
2020-12-14 100.15 100.01 100.08 100.15 1600.0 97.93
2020-12-11 100.18 100.12 100.12 100.18 500.0 97.96
2020-12-10 100.14 99.99 100.1 100.13 1600.0 97.91
2020-12-09 100.12 100.12 100.12 100.12 0.0 97.9
2020-12-08 100.15 100.01 100.06 100.12 1800.0 97.9
2020-12-07 100.14 100.05 100.1 100.1 2300.0 97.89
2020-12-04 100.28 100.08 100.13 100.26 1700.0 98.04
2020-12-03 100.8 100.05 100.4 100.25 3500.0 98.03
2020-12-02 100.46 100.02 100.1 100.02 1600.0 97.81
2020-12-01 100.8 100.0 100.79 100.01 6600.0 97.8
2020-11-30 100.5 100.2 100.5 100.2 1600.0 97.98
2020-11-27 100.5 100.0 100.05 100.0 2000.0 97.79
2020-11-25 100.8 100.01 100.52 100.01 2100.0 97.8
2020-11-24 100.37 100.3 100.37 100.3 1100.0 98.08
2020-11-23 100.85 100.85 100.85 100.85 200.0 98.62
2020-11-20 100.46 100.25 100.4 100.26 1600.0 98.04
2020-11-19 100.95 100.0 100.53 100.0 2700.0 97.79
2020-11-18 100.52 100.0 100.52 100.4 3800.0 98.18
2020-11-17 100.48 100.48 100.48 100.48 200.0 98.26
2020-11-16 100.79 100.27 100.5 100.53 3700.0 98.31
2020-11-13 100.76 100.0 100.0 100.56 1500.0 98.34
2020-11-12 100.14 99.98 100.12 100.0 1400.0 97.79
2020-11-11 100.86 99.8 100.25 99.95 6700.0 97.74
2020-11-10 100.98 100.24 100.75 100.24 2300.0 98.02
2020-11-09 101.5 100.87 101.01 100.87 1200.0 98.64
2020-11-06 101.0 101.0 101.0 101.0 0.0 98.77
2020-11-05 101.0 100.51 100.51 101.0 1200.0 98.77
2020-11-04 101.06 101.06 101.06 101.06 0.0 98.82
2020-11-03 101.06 100.26 100.26 101.06 900.0 98.82
2020-11-02 101.24 100.75 100.75 101.24 1100.0 99.0
2020-10-30 100.53 100.22 100.31 100.25 1300.0 98.03
2020-10-29 100.98 100.65 100.69 100.65 1000.0 98.42
2020-10-28 102.79 101.9 102.79 101.95 1500.0 97.45
2020-10-27 103.09 103.09 103.09 103.09 0.0 98.53
2020-10-26 103.1 103.09 103.1 103.09 1200.0 98.53
2020-10-23 101.75 101.75 101.75 101.75 800.0 97.25
2020-10-22 101.0 101.0 101.0 101.0 200.0 96.54
2020-10-21 102.0 101.0 101.27 101.0 1100.0 96.54
2020-10-20 103.23 100.87 102.46 101.49 4500.0 97.01
2020-10-19 101.5 101.5 101.5 101.5 400.0 97.02
2020-10-16 101.01 100.67 101.01 100.97 1200.0 96.51
2020-10-15 101.99 101.99 101.99 101.99 200.0 97.48
2020-10-14 100.14 100.14 100.14 100.14 0.0 95.72
2020-10-13 100.82 99.56 100.47 100.14 2300.0 95.72
2020-10-12 101.49 101.47 101.49 101.47 400.0 96.99
2020-10-09 101.39 99.0 101.26 99.0 1400.0 94.63
2020-10-08 101.26 101.26 101.26 101.26 0.0 96.79
2020-10-07 101.26 101.26 101.26 101.26 0.0 96.79
2020-10-06 101.3 101.26 101.3 101.26 500.0 96.79
2020-10-05 101.9 101.3 101.9 101.3 700.0 96.82
2020-10-02 101.67 101.67 101.67 101.67 0.0 97.18
2020-10-01 102.0 101.25 102.0 101.67 700.0 97.18
2020-09-30 102.48 101.68 101.68 101.9 1400.0 97.4
2020-09-29 103.05 100.5 100.5 103.05 500.0 98.5
2020-09-28 102.2 101.0 101.0 102.2 700.0 97.68
2020-09-25 102.8 101.9 101.9 102.8 400.0 98.26
2020-09-24 102.98 102.98 102.98 102.98 200.0 98.43
2020-09-23 103.25 102.0 102.0 102.32 900.0 97.8
2020-09-22 102.0 102.0 102.0 102.0 300.0 97.49
2020-09-21 101.98 101.98 101.98 101.98 200.0 97.47
2020-09-18 102.0 101.91 102.0 101.91 1400.0 97.41
2020-09-17 101.45 101.45 101.45 101.45 0.0 96.97
2020-09-16 101.45 101.45 101.45 101.45 400.0 96.97
2020-09-15 101.0 101.0 101.0 101.0 200.0 96.54
2020-09-14 100.03 100.03 100.03 100.03 200.0 95.61
2020-09-11 100.4 99.84 99.84 100.03 500.0 95.61
2020-09-10 100.31 100.11 100.12 100.31 1500.0 95.88
2020-09-09 101.53 101.01 101.01 101.39 1500.0 96.91
2020-09-08 101.86 101.86 101.86 101.86 0.0 97.36
2020-09-04 103.5 101.86 103.5 101.86 300.0 97.36
2020-09-03 99.97 99.97 99.97 99.97 200.0 95.55
2020-09-02 103.6 101.02 103.6 101.02 400.0 96.56
2020-09-01 104.0 99.76 100.75 101.25 1700.0 96.78
2020-08-31 99.75 99.75 99.75 99.75 0.0 95.34
2020-08-28 99.75 99.75 99.75 99.75 300.0 95.34
2020-08-27 100.0 100.0 100.0 100.0 300.0 95.58
2020-08-26 99.5 99.5 99.5 99.5 0.0 95.1
2020-08-25 99.5 99.5 99.5 99.5 0.0 95.1
2020-08-24 99.5 99.5 99.5 99.5 200.0 95.1
2020-08-21 100.48 100.48 100.48 100.48 400.0 96.04
2020-08-20 100.5 100.22 100.22 100.5 500.0 96.06
2020-08-19 100.75 100.21 100.75 100.21 600.0 95.78
2020-08-18 99.88 99.88 99.88 99.88 600.0 95.47
2020-08-17 99.0 98.99 98.99 99.0 600.0 94.63
2020-08-14 99.0 99.0 99.0 99.0 500.0 94.63
2020-08-13 99.95 99.95 99.95 99.95 0.0 95.53
2020-08-12 100.75 99.95 100.75 99.95 400.0 95.53
2020-08-11 100.75 99.95 100.75 100.25 700.0 95.82
2020-08-10 101.23 99.0 99.0 100.5 1800.0 96.06
2020-08-07 99.05 99.0 99.0 99.05 300.0 94.67
2020-08-06 99.9 99.9 99.9 99.9 100.0 95.49
2020-08-05 99.9 99.9 99.9 99.9 600.0 95.49
2020-08-04 100.5 99.54 99.54 100.5 400.0 96.06
2020-08-03 100.97 98.88 100.96 98.88 1300.0 94.51
2020-07-31 98.0 97.55 97.56 98.0 3400.0 93.67
2020-07-30 98.83 96.5 98.75 97.51 3300.0 93.2
2020-07-29 104.0 98.68 104.0 102.09 3000.0 97.58
2020-07-28 103.99 102.08 103.99 102.08 2700.0 95.37
2020-07-27 105.0 102.6 103.0 103.02 5900.0 96.25
2020-07-24 100.0 99.93 99.93 100.0 600.0 93.43
2020-07-23 99.44 99.44 99.44 99.44 0.0 92.9
2020-07-22 99.75 99.0 99.5 99.44 2300.0 92.9
2020-07-21 99.5 99.0 99.03 99.5 900.0 92.96
2020-07-20 99.5 99.01 99.5 99.01 1000.0 92.5
2020-07-17 98.95 98.25 98.95 98.25 800.0 91.79
2020-07-16 98.25 98.25 98.25 98.25 0.0 91.79
2020-07-15 99.0 98.01 98.01 98.25 1500.0 91.79
2020-07-14 99.0 98.01 99.0 98.01 900.0 91.57
2020-07-13 99.0 98.4 99.0 98.96 1300.0 92.46
2020-07-10 97.5 97.0 97.0 97.5 800.0 91.09
2020-07-09 97.5 97.11 97.5 97.11 500.0 90.73
2020-07-08 97.56 97.07 97.07 97.56 300.0 91.15
2020-07-07 97.48 96.26 97.45 96.75 600.0 90.39
2020-07-06 99.25 97.5 99.25 97.5 900.0 91.09
2020-07-02 98.0 98.0 98.0 98.0 100.0 91.56
2020-07-01 96.5 96.5 96.5 96.5 300.0 90.16
2020-06-30 99.5 96.06 99.5 96.06 700.0 89.75
2020-06-29 97.0 96.02 97.0 96.02 900.0 89.71
2020-06-26 96.5 96.5 96.5 96.5 0.0 90.16
2020-06-25 96.5 96.5 96.5 96.5 100.0 90.16
2020-06-24 96.5 96.5 96.5 96.5 800.0 90.16
2020-06-23 96.35 96.35 96.35 96.35 300.0 90.02
2020-06-22 97.0 97.0 97.0 97.0 100.0 90.62
2020-06-19 97.0 97.0 97.0 97.0 200.0 90.62
2020-06-18 96.5 96.5 96.5 96.5 100.0 90.16
2020-06-17 96.5 96.5 96.5 96.5 0.0 90.16
2020-06-16 97.0 96.5 97.0 96.5 500.0 90.16
2020-06-15 96.5 96.0 96.5 96.0 500.0 89.69
2020-06-12 96.82 96.82 96.82 96.82 500.0 90.46
2020-06-11 96.44 96.44 96.44 96.44 0.0 90.1
2020-06-10 96.44 96.44 96.44 96.44 300.0 90.1
2020-06-09 95.01 95.01 95.01 95.01 0.0 88.77
2020-06-08 96.0 95.01 96.0 95.01 1600.0 88.77
2020-06-05 96.02 95.16 95.16 96.02 1900.0 89.71
2020-06-04 95.05 94.99 94.99 95.05 700.0 88.8
2020-06-03 96.35 96.2 96.2 96.35 600.0 90.02
2020-06-02 96.03 96.03 96.03 96.03 0.0 89.72
2020-06-01 96.21 95.99 96.01 96.03 700.0 89.72
2020-05-29 97.0 97.0 97.0 97.0 0.0 90.62
2020-05-28 97.0 97.0 97.0 97.0 100.0 90.62
2020-05-27 95.0 95.0 95.0 95.0 0.0 88.76
2020-05-26 97.5 95.0 97.5 95.0 800.0 88.76
2020-05-22 94.5 94.03 94.03 94.5 200.0 88.29
2020-05-21 93.27 93.27 93.27 93.27 300.0 87.14
2020-05-20 93.71 93.5 93.5 93.71 800.0 87.55
2020-05-19 95.25 95.25 95.25 95.25 300.0 88.99
2020-05-18 93.33 93.33 93.33 93.33 0.0 87.2
2020-05-15 96.0 93.33 96.0 93.33 500.0 87.2
2020-05-14 94.5 94.5 94.5 94.5 200.0 88.29
2020-05-13 95.5 95.5 95.5 95.5 200.0 89.22
2020-05-12 94.95 94.95 94.95 94.95 100.0 88.71
2020-05-11 95.0 94.5 95.0 95.0 1600.0 88.76
2020-05-08 94.5 94.5 94.5 94.5 0.0 88.29
2020-05-07 94.5 94.5 94.5 94.5 0.0 88.29
2020-05-06 97.5 94.5 97.5 94.5 800.0 88.29
2020-05-05 95.64 95.0 95.48 95.64 400.0 89.35
2020-05-04 94.43 94.1 94.1 94.43 900.0 88.22
2020-05-01 95.0 94.45 95.0 94.55 900.0 88.34
2020-04-30 96.96 94.06 96.96 94.06 1800.0 87.88
2020-04-29 94.04 92.62 92.62 94.04 600.0 87.86
2020-04-28 94.35 92.42 92.42 94.01 1200.0 87.83
2020-04-27 95.41 95.41 95.41 95.41 900.0 87.04
2020-04-24 93.5 93.5 93.5 93.5 500.0 85.29
2020-04-23 95.0 94.54 95.0 94.54 900.0 86.24
2020-04-22 95.0 92.0 93.0 95.0 500.0 86.66
2020-04-21 92.0 92.0 92.0 92.0 400.0 83.93
2020-04-20 93.95 93.95 93.95 93.95 400.0 85.71
2020-04-17 94.0 89.85 89.85 94.0 2200.0 85.75
2020-04-16 89.73 88.0 89.73 88.0 4200.0 80.28
2020-04-15 89.8 89.4 89.8 89.74 1800.0 81.86
2020-04-14 90.0 89.75 89.88 89.75 1200.0 81.87
2020-04-13 91.0 89.57 91.0 89.57 2000.0 81.71
2020-04-09 92.5 90.0 90.0 92.0 3000.0 83.93
2020-04-08 90.0 90.0 90.0 90.0 1000.0 82.1
2020-04-07 93.5 82.0 82.0 93.5 2300.0 85.29
2020-04-06 81.97 81.97 81.97 81.97 100.0 74.78
2020-04-03 84.47 84.47 84.47 84.47 0.0 77.06
2020-04-02 84.47 84.47 84.47 84.47 200.0 77.06
2020-04-01 84.47 79.05 83.0 84.47 1100.0 77.06
2020-03-31 85.05 85.05 85.05 85.05 200.0 77.59
2020-03-30 87.99 78.27 78.27 87.5 1300.0 79.82
2020-03-27 88.29 83.5 88.28 83.5 500.0 76.17
2020-03-26 89.96 80.01 82.46 80.63 2900.0 73.55
2020-03-25 75.72 72.7 72.7 75.72 1900.0 69.08
2020-03-24 72.7 72.7 72.7 72.7 0.0 66.32
2020-03-23 85.0 72.7 80.0 72.7 1100.0 66.32
2020-03-20 94.0 85.5 90.0 87.75 1200.0 80.05
2020-03-19 79.2 65.0 65.34 79.2 5900.0 72.25
2020-03-18 78.5 70.38 78.5 70.5 5300.0 64.31
2020-03-17 92.0 77.03 92.0 79.25 7600.0 72.3
2020-03-16 98.0 91.07 98.0 91.07 2700.0 83.08
2020-03-13 99.99 93.89 94.0 99.99 1700.0 91.22
2020-03-12 100.55 92.61 100.5 93.07 3400.0 84.9
2020-03-11 104.0 101.0 101.0 104.0 1200.0 94.87
2020-03-10 102.04 102.04 102.04 102.04 0.0 93.09
2020-03-09 102.73 101.8 101.8 102.04 1000.0 93.09
2020-03-06 103.75 103.3 103.75 103.3 500.0 94.23
2020-03-05 103.75 102.14 103.05 103.75 1000.0 94.65
2020-03-04 105.0 105.0 105.0 105.0 100.0 95.79
2020-03-03 104.0 104.0 104.0 104.0 200.0 94.87
2020-03-02 103.0 101.81 101.81 103.0 1500.0 93.96
2020-02-28 102.12 101.64 101.65 101.8 1700.0 92.87
2020-02-27 103.83 103.25 103.25 103.49 1000.0 94.41
2020-02-26 103.67 103.67 103.67 103.67 300.0 94.57
2020-02-25 105.88 103.88 105.14 103.88 900.0 94.76
2020-02-24 107.39 103.2 107.0 105.67 2600.0 96.4
2020-02-21 107.3 107.3 107.3 107.3 400.0 97.88
2020-02-20 106.0 106.0 106.0 106.0 100.0 96.7
2020-02-19 106.0 105.86 105.86 106.0 400.0 96.7
2020-02-18 108.79 105.63 108.79 105.63 500.0 96.36