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 (%)
Jun 30, 2009 1.650 1.650 1.650 1.650 100 +0.12(+8.20%)
Jun 29, 2009 1.510 1.530 1.510 1.525 570 +0.00(+0.33%)
Jun 25, 2009 1.520 1.520 1.520 1.520 0 -0.19(-11.11%)
Jun 24, 2009 1.900 1.910 1.710 1.710 2,300 +0.14(+8.92%)
Jun 19, 2009 1.800 1.570 1.570 1.570 2,200 +0.02(+1.03%)
Jun 18, 2009 1.800 1.800 1.554 1.554 4,007 -0.24(-13.43%)
Jun 17, 2009 1.620 1.795 1.510 1.795 3,238 +0.17(+10.80%)
Jun 16, 2009 1.560 1.740 1.560 1.620 6,678 -0.28(-14.74%)
Jun 15, 2009 1.900 2.050 1.890 1.900 4,045 +0.25(+15.15%)
Jun 11, 2009 1.550 1.906 1.550 1.650 1,800 -0.23(-12.23%)
Jun 10, 2009 1.900 1.900 1.630 1.880 3,389 +0.30(+18.99%)
Jun 09, 2009 1.520 2.000 1.520 1.580 12,808 -0.21(-11.73%)
Jun 08, 2009 1.520 1.800 1.520 1.790 800 -0.06(-3.25%)
Jun 05, 2009 1.850 1.850 1.750 1.850 1,440 +0.00(+0.00%)
Jun 04, 2009 2.140 2.150 1.850 1.850 15,243 -0.31(-14.35%)
Jun 03, 2009 1.780 2.400 1.780 2.160 4,234 +0.28(+14.89%)
Jun 02, 2009 1.600 1.880 1.600 1.880 3,359 +0.23(+13.94%)
Jun 01, 2009 1.790 1.880 1.540 1.650 2,800 -0.15(-8.33%)
May 29, 2009 1.490 1.800 1.490 1.800 1,100 +0.10(+5.88%)
May 28, 2009 1.780 1.890 1.700 1.700 915 -0.05(-2.86%)
May 27, 2009 1.780 1.780 1.730 1.750 6,945 +0.24(+15.90%)
May 26, 2009 1.520 1.520 1.480 1.510 1,587 +0.01(+0.67%)
May 22, 2009 1.500 1.500 1.450 1.500 2,819 +0.05(+3.44%)
May 21, 2009 1.520 1.520 1.450 1.450 1,100 +0.00(+0.00%)
May 20, 2009 1.650 1.684 1.450 1.450 6,981 +0.09(+6.62%)
May 19, 2009 1.420 1.450 1.360 1.360 8,425 +0.00(+0.00%)
May 18, 2009 1.360 1.360 1.360 1.360 250 +0.04(+2.94%)
May 15, 2009 1.320 1.321 1.320 1.321 1,200 -0.06(-4.26%)
May 14, 2009 1.320 1.380 1.320 1.380 5,444 +0.06(+4.55%)
May 13, 2009 1.140 1.320 1.140 1.320 7,469 +0.00(+0.12%)
May 12, 2009 1.270 1.320 1.270 1.318 1,700 +0.05(+3.81%)
May 11, 2009 1.309 1.330 1.210 1.270 3,035 +0.07(+5.83%)
May 08, 2009 1.350 1.370 1.195 1.200 46,500 -0.16(-11.76%)
May 07, 2009 1.265 1.360 1.240 1.360 1,600 +0.12(+10.12%)
May 06, 2009 1.210 1.235 1.200 1.235 1,500 +0.04(+2.92%)
May 05, 2009 1.300 1.370 1.120 1.200 9,866 -0.19(-13.67%)
May 04, 2009 1.390 1.390 1.280 1.390 11,450 +0.00(+0.01%)
May 01, 2009 1.300 1.420 1.300 1.390 9,150 +0.14(+11.19%)
Apr 30, 2009 1.200 1.250 1.040 1.250 20,510 +0.05(+4.17%)
Apr 29, 2009 1.185 1.200 1.180 1.200 400 +0.05(+4.35%)
Apr 28, 2009 1.030 1.200 1.030 1.150 9,926 -0.10(-8.00%)
Apr 27, 2009 1.250 1.250 1.030 1.250 22,700 +0.14(+12.61%)
Apr 24, 2009 1.320 1.320 1.100 1.110 10,250 -0.06(-5.13%)
Apr 23, 2009 1.410 1.410 1.090 1.170 39,595 +0.08(+7.34%)
Apr 22, 2009 1.360 1.360 1.030 1.090 10,987 -0.23(-17.42%)
Apr 21, 2009 1.500 1.500 1.230 1.320 975 -0.24(-15.38%)
Apr 20, 2009 1.560 1.560 1.560 1.560 125 +0.11(+7.59%)
Apr 17, 2009 1.300 1.450 1.300 1.450 4,789 +0.12(+9.02%)
Apr 16, 2009 1.320 1.340 1.200 1.330 5,061 +0.07(+5.52%)
Apr 15, 2009 1.310 1.310 1.260 1.260 2,100 -0.08(-5.94%)
Apr 14, 2009 1.150 1.340 1.150 1.340 3,635 +0.02(+1.52%)
Apr 09, 2009 1.270 1.320 1.320 1.320 2,700 +0.04(+3.13%)
Apr 08, 2009 1.280 1.300 1.280 1.280 1,100 -0.04(-3.18%)
Apr 07, 2009 1.030 1.322 1.030 1.322 1,000 +0.08(+6.61%)
Apr 06, 2009 1.360 1.360 1.020 1.240 4,576 -0.15(-10.79%)
Apr 03, 2009 1.160 1.390 0.9400 1.390 1,906 +0.10(+7.75%)
Apr 02, 2009 1.050 1.290 1.000 1.290 1,900 +0.24(+22.86%)
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.