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 (%)
Feb 28, 2013 4.970 4.970 4.880 4.910 4,634 -0.03(-0.54%)
Feb 27, 2013 5.000 5.000 4.800 4.937 15,447 -0.06(-1.26%)
Feb 26, 2013 4.980 5.000 4.980 5.000 1,100 +0.00(+0.00%)
Feb 22, 2013 4.990 5.000 4.990 5.000 8,700 +0.00(+0.00%)
Feb 21, 2013 4.990 5.000 4.910 5.000 5,400 +0.06(+1.19%)
Feb 20, 2013 5.010 5.010 4.810 4.941 31,872 -0.12(-2.35%)
Feb 19, 2013 5.110 5.110 4.990 5.060 20,625 -0.09(-1.67%)
Feb 15, 2013 5.130 5.150 5.000 5.146 2,600 +0.07(+1.30%)
Feb 14, 2013 5.120 5.120 4.937 5.080 6,418 -0.04(-0.78%)
Feb 13, 2013 5.010 5.200 5.000 5.120 10,545 +0.06(+1.19%)
Feb 12, 2013 4.950 5.150 4.930 5.060 26,819 +0.11(+2.22%)
Feb 11, 2013 4.890 4.950 4.580 4.950 9,459 +0.01(+0.20%)
Feb 08, 2013 4.940 4.940 4.940 4.940 300 -0.01(-0.20%)
Feb 07, 2013 4.880 4.950 4.880 4.950 2,500 +0.00(+0.00%)
Feb 06, 2013 4.940 4.950 4.660 4.950 12,865 +0.01(+0.20%)
Feb 04, 2013 4.950 4.950 4.800 4.940 5,352 -0.01(-0.20%)
Feb 01, 2013 5.020 5.020 4.930 4.950 1,414 +0.00(+0.00%)
Jan 31, 2013 4.930 4.950 4.850 4.950 11,129 +0.04(+0.81%)
Jan 30, 2013 4.900 4.920 4.850 4.910 5,966 +0.07(+1.45%)
Jan 29, 2013 4.840 4.850 4.760 4.840 2,360 -0.05(-1.02%)
Jan 28, 2013 4.900 4.900 4.890 4.890 7,108 +0.00(+0.00%)
Jan 25, 2013 4.880 4.900 4.640 4.890 6,160 -0.03(-0.61%)
Jan 24, 2013 4.810 4.920 4.800 4.920 9,157 +0.10(+2.07%)
Jan 23, 2013 4.670 4.820 4.580 4.820 13,800 +0.08(+1.69%)
Jan 22, 2013 4.740 4.740 4.600 4.740 307,460 +0.00(+0.00%)
Jan 18, 2013 4.710 4.740 4.710 4.740 5,397 +0.02(+0.42%)
Jan 17, 2013 4.720 4.720 4.650 4.720 8,256 +0.00(+0.00%)
Jan 16, 2013 4.720 4.720 4.710 4.720 7,905 +0.01(+0.21%)
Jan 15, 2013 4.720 4.720 4.613 4.710 10,420 +0.11(+2.39%)
Jan 14, 2013 4.710 4.720 4.600 4.600 11,400 -0.13(-2.75%)
Jan 11, 2013 4.710 4.740 4.670 4.730 7,525 +0.02(+0.42%)
Jan 10, 2013 4.680 4.739 4.680 4.710 2,100 -0.02(-0.40%)
Jan 09, 2013 4.500 4.729 4.480 4.729 109,962 +0.22(+4.85%)
Jan 08, 2013 4.530 4.605 4.470 4.510 22,701 +0.04(+0.78%)
Jan 07, 2013 4.490 4.600 4.420 4.475 29,447 +0.04(+1.02%)
Jan 04, 2013 4.400 4.430 4.390 4.430 3,942 +0.04(+0.91%)
Jan 03, 2013 4.390 4.390 4.390 4.390 300 +0.04(+0.92%)
Jan 02, 2013 4.350 4.350 4.350 4.350 0 -0.01(-0.23%)
Dec 31, 2012 4.554 4.554 4.210 4.360 6,080 -0.23(-5.01%)
Dec 28, 2012 4.370 4.590 4.370 4.590 220 +0.19(+4.32%)
Dec 27, 2012 4.410 4.600 4.396 4.400 3,883 +0.01(+0.23%)
Dec 26, 2012 4.230 4.390 4.200 4.390 1,268 +0.13(+3.05%)
Dec 24, 2012 4.350 4.350 4.260 4.260 400 -0.01(-0.23%)
Dec 21, 2012 4.350 4.400 4.260 4.270 8,021 -0.11(-2.40%)
Dec 20, 2012 4.360 4.400 4.260 4.375 19,020 -0.01(-0.29%)
Dec 19, 2012 4.300 4.400 4.290 4.388 7,975 +0.05(+1.10%)
Dec 18, 2012 4.280 4.372 4.268 4.340 1,900 -0.10(-2.30%)
Dec 17, 2012 4.520 4.520 4.266 4.442 1,812 -0.01(-0.18%)
Dec 14, 2012 4.320 4.450 4.320 4.450 1,000 +0.05(+1.14%)
Dec 13, 2012 4.390 4.444 4.390 4.400 1,750 -0.11(-2.44%)
Dec 12, 2012 4.460 4.510 4.180 4.510 6,630 +0.01(+0.22%)
Dec 11, 2012 4.480 4.500 4.390 4.500 4,100 +0.10(+2.27%)
Dec 10, 2012 4.510 4.540 4.400 4.400 3,100 -0.05(-1.12%)
Dec 07, 2012 4.510 4.590 4.400 4.450 6,260 +0.01(+0.23%)
Dec 06, 2012 4.450 4.600 4.420 4.440 4,934 -0.11(-2.42%)
Dec 05, 2012 4.550 4.550 4.400 4.550 3,543 +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.