Generalfinance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	26.40	26.60	25.90	26.30	26.30	0.38%	8,526
Jun 3, 2026	26.60	26.80	26.00	26.20	26.20	-1.50%	9,932
Jun 2, 2026	27.00	27.00	26.60	26.60	26.60	-1.48%	3,940
Jun 1, 2026	27.10	27.40	26.60	27.00	27.00	-0.37%	12,902
May 29, 2026	27.70	27.70	27.10	27.10	27.10	-1.09%	7,755
May 28, 2026	28.30	28.30	27.20	27.40	27.40	-3.52%	11,839
May 27, 2026	27.50	28.40	26.90	28.40	28.40	3.65%	21,101
May 26, 2026	27.80	28.20	27.40	27.40	27.40	-2.84%	16,003
May 25, 2026	27.30	28.20	26.90	28.20	28.20	3.68%	24,833
May 22, 2026	27.60	27.70	27.10	27.20	27.20	-0.73%	7,349
May 21, 2026	27.80	28.00	27.20	27.40	27.40	-	5,349
May 20, 2026	27.50	28.00	27.20	27.40	27.40	-0.36%	9,768
May 19, 2026	28.20	28.50	27.40	27.50	27.50	-1.79%	9,857
May 18, 2026	28.60	28.60	27.30	28.00	28.00	-0.71%	14,962
May 15, 2026	28.90	28.90	27.80	28.20	28.20	-1.05%	13,581
May 14, 2026	29.10	29.40	28.30	28.50	28.50	-0.70%	7,176
May 13, 2026	29.30	29.60	28.20	28.70	28.70	-1.03%	13,414
May 12, 2026	28.10	29.40	27.80	29.00	29.00	1.40%	46,183
May 11, 2026	29.20	29.20	27.80	28.60	28.60	-0.69%	15,667
May 8, 2026	29.90	29.90	28.50	28.80	28.80	-5.26%	39,231
May 7, 2026	31.10	31.40	29.90	30.40	30.40	-0.98%	12,505
May 6, 2026	30.80	31.80	30.30	30.70	30.70	0.66%	26,858
May 5, 2026	30.30	30.80	30.30	30.50	30.50	0.33%	12,443
May 4, 2026	31.00	31.70	30.40	30.40	30.40	-1.62%	12,886
Apr 30, 2026	30.30	30.90	30.00	30.90	30.90	3.00%	16,515
Apr 29, 2026	30.30	30.30	29.50	30.00	30.00	-0.99%	11,132
Apr 28, 2026	30.00	30.80	29.90	30.30	30.30	2.36%	13,093
Apr 27, 2026	29.20	30.20	29.10	29.60	29.60	1.02%	15,797
Apr 24, 2026	29.90	29.90	28.90	29.30	29.30	-0.68%	6,707
Apr 23, 2026	29.50	29.50	28.90	29.50	29.50	1.03%	4,610
Apr 22, 2026	28.00	29.50	27.90	29.20	29.20	4.29%	11,706
Apr 21, 2026	28.90	29.30	27.70	28.00	28.00	-2.78%	29,879
Apr 20, 2026	28.60	30.60	28.60	28.80	28.80	-2.17%	24,602
Apr 17, 2026	30.00	31.50	29.60	30.80	29.44	2.67%	36,359
Apr 16, 2026	29.10	30.00	28.80	30.00	28.68	3.81%	15,591
Apr 15, 2026	29.30	29.30	28.60	28.90	27.62	-0.34%	18,077
Apr 14, 2026	29.20	29.20	28.50	29.00	27.72	-	17,010
Apr 13, 2026	28.70	29.30	28.40	29.00	27.72	3.20%	32,920
Apr 10, 2026	28.00	28.30	27.50	28.10	26.86	0.36%	15,998
Apr 9, 2026	27.90	28.00	27.40	28.00	26.76	0.72%	7,274
Apr 8, 2026	27.50	28.00	27.40	27.80	26.57	1.46%	15,525
Apr 7, 2026	27.40	27.50	26.90	27.40	26.19	1.48%	13,633
Apr 2, 2026	27.30	27.30	26.60	27.00	25.81	-0.74%	5,571
Apr 1, 2026	26.80	27.40	26.60	27.20	26.00	2.64%	21,512
Mar 31, 2026	25.90	26.80	25.90	26.50	25.33	3.11%	7,503
Mar 30, 2026	26.10	26.30	25.60	25.70	24.57	-1.91%	6,099
Mar 27, 2026	26.60	27.10	26.00	26.20	25.04	-0.38%	9,251
Mar 26, 2026	27.00	27.10	26.30	26.30	25.14	-1.50%	3,930
Mar 25, 2026	25.50	27.00	25.50	26.70	25.52	4.71%	14,713
Mar 24, 2026	26.20	26.20	25.20	25.50	24.37	-2.67%	6,938