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 (%)
May 31, 2013 4.470 4.500 4.470 4.480 7,901 +0.00(+0.00%)
May 30, 2013 4.440 4.500 4.440 4.480 0 +0.03(+0.70%)
May 29, 2013 4.320 4.500 4.320 4.449 2,400 +0.16(+3.71%)
May 28, 2013 4.170 4.290 4.030 4.290 2,995 +0.04(+0.94%)
May 24, 2013 4.320 4.320 4.250 4.250 0 -0.01(-0.23%)
May 23, 2013 4.340 4.340 4.160 4.260 0 -0.09(-2.07%)
May 22, 2013 4.330 4.400 4.330 4.350 0 -0.08(-1.81%)
May 21, 2013 4.350 4.430 4.300 4.430 0 +0.13(+3.02%)
May 20, 2013 4.320 4.320 4.240 4.300 0 +0.10(+2.36%)
May 17, 2013 4.260 4.201 4.201 4.201 0 -0.06(-1.38%)
May 16, 2013 4.300 4.300 4.260 4.260 700 -0.08(-1.84%)
May 15, 2013 4.500 4.500 4.300 4.340 0 -0.07(-1.59%)
May 13, 2013 4.450 4.480 4.410 4.410 0 -0.09(-1.98%)
May 10, 2013 4.400 4.500 4.400 4.499 0 +0.10(+2.25%)
May 09, 2013 4.430 4.491 4.370 4.400 0 +0.00(+0.00%)
May 08, 2013 4.500 4.510 4.350 4.400 0 -0.10(-2.22%)
May 07, 2013 4.410 4.500 4.380 4.500 0 +0.08(+1.81%)
May 06, 2013 4.150 4.420 4.150 4.420 0 +0.32(+7.80%)
May 03, 2013 4.070 4.150 3.970 4.100 0 -0.05(-1.20%)
May 02, 2013 4.350 4.360 4.150 4.150 0 -0.15(-3.46%)
May 01, 2013 4.460 4.480 4.230 4.299 0 -0.19(-4.26%)
Apr 30, 2013 4.480 4.500 4.480 4.490 0 +0.01(+0.22%)
Apr 29, 2013 4.470 4.480 4.470 4.480 20,500 +0.01(+0.22%)
Apr 25, 2013 4.470 4.470 4.470 4.470 0 -0.01(-0.22%)
Apr 24, 2013 4.480 4.490 4.450 4.480 0 +0.06(+1.36%)
Apr 23, 2013 4.360 4.420 4.360 4.420 1,100 +0.00(+0.00%)
Apr 22, 2013 4.420 4.420 4.420 4.420 0 -0.01(-0.23%)
Apr 19, 2013 4.370 4.430 4.370 4.430 2,266 -0.04(-0.89%)
Apr 18, 2013 4.340 4.470 4.340 4.470 18,413 +0.21(+4.93%)
Apr 17, 2013 4.470 4.470 4.250 4.260 4,801 -0.22(-4.91%)
Apr 16, 2013 4.430 4.480 4.260 4.480 1,147 +0.00(+0.00%)
Apr 15, 2013 4.520 4.520 4.480 4.480 200 -0.05(-1.10%)
Apr 12, 2013 4.480 4.530 4.480 4.530 400 +0.19(+4.38%)
Apr 11, 2013 4.260 4.340 4.260 4.340 5,126 -0.09(-2.03%)
Apr 10, 2013 4.480 4.480 4.400 4.430 1,234 +0.02(+0.46%)
Apr 09, 2013 4.480 4.560 4.280 4.410 9,740 -0.05(-1.12%)
Apr 08, 2013 4.460 4.660 4.420 4.460 13,624 -0.09(-1.98%)
Apr 05, 2013 4.520 4.800 4.520 4.550 2,401 +0.09(+2.02%)
Apr 04, 2013 4.730 4.730 4.430 4.460 1,924 -0.23(-4.90%)
Apr 03, 2013 4.590 4.800 4.590 4.690 4,965 +0.09(+1.96%)
Apr 02, 2013 4.500 4.600 4.500 4.600 1,663 +0.14(+3.14%)
Apr 01, 2013 4.415 4.490 4.415 4.460 2,013 -0.04(-0.89%)
Mar 28, 2013 4.250 4.720 4.250 4.500 22,673 -0.11(-2.39%)
Mar 27, 2013 4.725 4.725 4.610 4.610 4,167 +0.01(+0.22%)
Mar 26, 2013 4.600 4.600 4.530 4.600 4,141 -0.02(-0.44%)
Mar 25, 2013 4.615 4.625 4.600 4.620 4,458 +0.15(+3.36%)
Mar 22, 2013 4.410 4.500 4.130 4.470 10,280 +0.00(+0.00%)
Mar 21, 2013 4.470 4.500 4.450 4.470 3,000 -0.01(-0.22%)
Mar 20, 2013 4.485 4.485 4.460 4.480 997 +0.06(+1.36%)
Mar 19, 2013 4.490 4.600 4.400 4.420 12,507 -0.14(-3.07%)
Mar 18, 2013 4.460 4.567 4.440 4.560 5,125 -0.11(-2.36%)
Mar 15, 2013 4.660 4.740 4.360 4.670 9,498 +0.01(+0.21%)
Mar 14, 2013 4.800 4.800 4.660 4.660 2,118 -0.17(-3.52%)
Mar 13, 2013 4.790 4.850 4.600 4.830 21,490 +0.21(+4.55%)
Mar 12, 2013 4.750 4.860 4.600 4.620 10,736 -0.09(-1.91%)
Mar 11, 2013 4.750 4.750 4.680 4.710 34,444 -0.09(-1.87%)
Mar 08, 2013 4.800 4.820 4.710 4.800 36,655 -0.05(-1.03%)
Mar 07, 2013 4.880 4.980 4.745 4.850 18,994 -0.10(-2.02%)
Mar 06, 2013 4.850 4.950 4.740 4.950 13,749 +0.05(+1.02%)
Mar 05, 2013 4.760 5.000 4.678 4.900 18,575 +0.10(+2.09%)
Mar 04, 2013 4.980 4.980 4.610 4.800 27,100 -0.20(-4.00%)
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.