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 (%)
Nov 30, 2012 4.560 4.770 4.520 4.520 7,175 -0.08(-1.74%)
Nov 29, 2012 4.680 4.680 4.510 4.600 71,871 +0.00(+0.00%)
Nov 28, 2012 4.550 4.651 4.510 4.600 16,086 +0.06(+1.32%)
Nov 27, 2012 4.740 4.740 4.510 4.540 12,888 -0.19(-4.02%)
Nov 26, 2012 4.820 4.820 4.510 4.730 14,565 -0.02(-0.42%)
Nov 23, 2012 4.720 4.750 4.720 4.750 7,396 +0.05(+1.06%)
Nov 21, 2012 4.570 4.730 4.570 4.700 4,660 +0.10(+2.17%)
Nov 20, 2012 4.400 4.600 4.350 4.600 13,222 +0.20(+4.55%)
Nov 19, 2012 4.420 4.500 4.400 4.400 11,751 +0.04(+0.92%)
Nov 16, 2012 4.540 4.540 4.350 4.360 5,712 +0.03(+0.69%)
Nov 15, 2012 4.540 4.540 4.330 4.330 3,100 -0.22(-4.83%)
Nov 14, 2012 4.500 4.550 4.500 4.550 1,200 +0.07(+1.58%)
Nov 13, 2012 4.870 4.870 4.320 4.479 6,000 +0.08(+1.80%)
Nov 12, 2012 4.080 4.500 4.056 4.400 15,287 +0.36(+8.91%)
Nov 09, 2012 3.970 4.040 3.970 4.040 5,840 +0.05(+1.25%)
Nov 08, 2012 3.880 4.000 3.850 3.990 25,493 +0.03(+0.76%)
Nov 07, 2012 3.960 3.960 3.960 3.960 100 -0.04(-1.00%)
Nov 06, 2012 3.990 4.000 3.980 4.000 2,791 +0.01(+0.25%)
Nov 05, 2012 3.885 4.000 3.885 3.990 900 +0.01(+0.25%)
Nov 02, 2012 3.840 3.980 3.820 3.980 1,300 -0.02(-0.50%)
Nov 01, 2012 3.970 4.000 3.970 4.000 1,100 +0.01(+0.25%)
Oct 31, 2012 3.990 3.990 3.990 3.990 1,289 -0.01(-0.25%)
Oct 26, 2012 4.000 4.000 4.000 4.000 300 +0.05(+1.27%)
Oct 25, 2012 4.000 4.000 3.950 3.950 2,499 -0.05(-1.25%)
Oct 24, 2012 4.000 4.000 4.000 4.000 750 +0.00(+0.00%)
Oct 23, 2012 3.970 4.000 3.970 4.000 702 +0.01(+0.25%)
Oct 19, 2012 3.910 4.020 3.910 3.990 11,623 -0.01(-0.25%)
Oct 18, 2012 3.980 4.000 3.980 4.000 975 +0.03(+0.76%)
Oct 17, 2012 4.000 4.000 3.800 3.970 2,841 -0.03(-0.75%)
Oct 12, 2012 4.000 4.000 4.000 4.000 1,500 -0.02(-0.50%)
Oct 11, 2012 4.020 4.020 4.020 4.020 700 +0.00(+0.00%)
Oct 10, 2012 4.020 4.020 4.010 4.020 385 +0.00(+0.00%)
Oct 09, 2012 4.000 4.020 4.000 4.020 3,859 -0.03(-0.74%)
Oct 08, 2012 3.960 4.078 3.960 4.050 5,096 +0.02(+0.50%)
Oct 05, 2012 4.000 4.090 3.800 4.030 16,907 +0.03(+0.75%)
Oct 04, 2012 4.000 4.000 3.900 4.000 2,800 +0.00(+0.00%)
Oct 02, 2012 3.950 4.000 4.000 4.000 1,200 +0.05(+1.27%)
Oct 01, 2012 3.860 4.050 3.790 3.950 19,453 -0.10(-2.47%)
Sep 28, 2012 4.150 4.150 3.820 4.050 5,918 -0.07(-1.70%)
Sep 26, 2012 4.190 4.120 4.120 4.120 2,500 +0.12(+3.00%)
Sep 25, 2012 4.200 4.200 4.000 4.000 2,945 -0.20(-4.76%)
Sep 24, 2012 4.120 4.200 4.120 4.200 1,062 +0.01(+0.24%)
Sep 21, 2012 4.200 4.200 4.190 4.190 2,536 -0.11(-2.56%)
Sep 20, 2012 4.260 4.300 4.250 4.300 5,110 +0.00(+0.00%)
Sep 19, 2012 3.910 4.370 3.910 4.300 28,292 +0.39(+9.97%)
Sep 17, 2012 3.900 3.910 3.910 3.910 1,700 +0.02(+0.51%)
Sep 14, 2012 3.820 3.890 3.820 3.890 600 -0.01(-0.26%)
Sep 13, 2012 3.900 3.900 3.770 3.900 3,064 +0.04(+1.04%)
Sep 12, 2012 3.880 3.990 3.750 3.860 5,969 -0.13(-3.26%)
Sep 11, 2012 3.800 3.990 3.800 3.990 4,300 -0.01(-0.25%)
Sep 10, 2012 3.800 4.000 3.800 4.000 500 +0.00(+0.00%)
Sep 07, 2012 3.960 4.000 3.960 4.000 10,966 +0.02(+0.50%)
Sep 06, 2012 3.960 3.980 3.960 3.980 3,600 +0.00(+0.00%)
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.