Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Finance Corp (NQ: GFN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 7.630 7.640 7.350 7.430 35,777 -0.10(-1.33%)
Jan 29, 2015 7.637 7.710 7.300 7.530 62,542 -0.33(-4.20%)
Jan 28, 2015 8.000 8.130 7.710 7.860 41,187 -0.15(-1.87%)
Jan 27, 2015 8.210 8.210 8.010 8.010 7,917 -0.21(-2.55%)
Jan 26, 2015 8.140 8.290 8.040 8.220 14,356 +0.13(+1.61%)
Jan 23, 2015 8.260 8.290 7.920 8.090 37,133 -0.20(-2.41%)
Jan 22, 2015 8.420 8.420 8.170 8.290 22,108 -0.04(-0.48%)
Jan 21, 2015 8.350 8.550 8.060 8.330 21,993 -0.20(-2.34%)
Jan 20, 2015 8.790 8.790 8.470 8.530 22,162 -0.28(-3.18%)
Jan 16, 2015 8.760 8.860 8.760 8.810 11,696 +0.01(+0.11%)
Jan 15, 2015 8.520 8.890 8.490 8.800 31,662 +0.24(+2.80%)
Jan 14, 2015 8.390 8.650 8.390 8.560 27,291 +0.08(+0.94%)
Jan 13, 2015 8.230 8.760 7.920 8.480 51,648 +0.25(+3.04%)
Jan 12, 2015 9.200 9.200 8.230 8.230 33,865 -1.01(-10.93%)
Jan 09, 2015 9.120 9.290 9.120 9.240 12,945 -0.03(-0.32%)
Jan 08, 2015 9.320 9.380 8.850 9.270 36,760 +0.05(+0.54%)
Jan 07, 2015 9.360 9.480 9.190 9.220 33,673 -0.20(-2.12%)
Jan 06, 2015 9.650 9.650 9.251 9.420 24,256 -0.35(-3.58%)
Jan 05, 2015 9.800 9.840 9.610 9.770 33,051 -0.07(-0.71%)
Jan 02, 2015 9.840 9.850 9.480 9.840 55,704 -0.02(-0.20%)
Dec 31, 2014 9.400 9.860 9.860 9.860 416,100 +0.45(+4.78%)
Dec 30, 2014 9.390 9.430 8.820 9.410 51,672 -0.02(-0.21%)
Dec 29, 2014 9.450 9.528 9.350 9.430 5,863 -0.07(-0.74%)
Dec 26, 2014 9.500 9.640 9.400 9.500 24,233 +0.01(+0.11%)
Dec 24, 2014 9.440 9.490 9.490 9.490 12,800 +0.01(+0.11%)
Dec 23, 2014 9.550 9.590 9.300 9.480 46,091 -0.11(-1.15%)
Dec 22, 2014 9.410 9.740 9.260 9.590 50,853 +0.20(+2.13%)
Dec 19, 2014 8.740 9.520 8.740 9.390 70,364 +0.69(+7.93%)
Dec 18, 2014 8.480 8.700 8.290 8.700 32,128 +0.30(+3.57%)
Dec 17, 2014 8.180 8.540 8.180 8.400 24,452 +0.16(+1.94%)
Dec 16, 2014 8.140 8.460 8.110 8.240 17,772 +0.13(+1.60%)
Dec 15, 2014 8.210 8.510 8.110 8.110 29,785 -0.07(-0.86%)
Dec 12, 2014 8.230 8.280 8.150 8.180 21,568 -0.15(-1.80%)
Dec 11, 2014 8.190 8.400 8.150 8.330 10,862 +0.14(+1.71%)
Dec 10, 2014 8.150 8.340 8.150 8.190 18,161 +0.00(+0.00%)
Dec 09, 2014 8.150 8.345 8.100 8.190 54,864 +0.04(+0.49%)
Dec 08, 2014 8.370 8.492 8.150 8.150 34,942 -0.31(-3.66%)
Dec 05, 2014 8.210 8.530 8.210 8.460 10,468 +0.24(+2.92%)
Dec 04, 2014 8.150 8.320 8.050 8.220 28,677 +0.09(+1.11%)
Dec 03, 2014 8.580 8.580 8.000 8.130 264,904 -0.50(-5.79%)
Dec 02, 2014 8.540 8.740 8.500 8.630 19,565 +0.03(+0.35%)
Dec 01, 2014 9.160 9.160 8.600 8.600 33,549 -0.50(-5.49%)
Nov 28, 2014 9.310 9.310 9.100 9.100 10,180 -0.20(-2.15%)
Nov 26, 2014 9.280 9.300 9.300 9.300 7,200 +0.00(+0.00%)
Nov 25, 2014 9.380 9.390 9.280 9.300 16,534 -0.10(-1.06%)
Nov 24, 2014 9.410 9.490 9.310 9.400 17,302 +0.10(+1.08%)
Nov 21, 2014 9.400 9.540 9.300 9.300 17,755 +0.06(+0.65%)
Nov 20, 2014 9.270 9.410 9.130 9.240 13,976 -0.06(-0.70%)
Nov 19, 2014 9.500 9.860 9.280 9.305 41,295 -0.09(-0.91%)
Nov 18, 2014 9.470 9.500 9.310 9.390 58,939 +0.08(+0.86%)
Nov 17, 2014 9.310 9.440 9.200 9.310 13,998 +0.02(+0.22%)
Nov 14, 2014 9.750 9.800 9.280 9.290 27,395 -0.47(-4.82%)
Nov 13, 2014 10.00 10.00 9.760 9.760 10,147 -0.09(-0.91%)
Nov 12, 2014 9.320 9.850 9.320 9.850 14,719 +0.47(+5.01%)
Nov 11, 2014 9.170 9.459 9.150 9.380 33,362 +0.37(+4.11%)
Nov 10, 2014 8.700 9.010 8.700 9.010 50,035 +0.41(+4.77%)
Nov 07, 2014 8.700 8.700 8.370 8.600 12,507 -0.18(-2.05%)
Nov 06, 2014 8.730 8.900 8.530 8.780 22,388 +0.01(+0.11%)
Nov 05, 2014 8.750 8.930 8.680 8.770 10,885 +0.05(+0.57%)
Nov 04, 2014 8.790 8.790 8.690 8.720 14,547 -0.08(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.