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, 2009 1.140 1.220 1.140 1.200 10,617 +0.02(+1.69%)
Nov 27, 2009 1.190 1.190 1.180 1.180 8,100 +0.00(+0.00%)
Nov 25, 2009 1.140 1.200 1.140 1.180 54,783 -0.06(-4.84%)
Nov 24, 2009 1.260 1.260 1.150 1.240 1,450 -0.01(-0.72%)
Nov 23, 2009 1.170 1.249 1.170 1.249 857 +0.10(+8.61%)
Nov 20, 2009 1.150 1.150 1.150 1.150 3,541 -0.01(-0.86%)
Nov 19, 2009 1.150 1.160 1.150 1.160 1,300 +0.01(+0.87%)
Nov 18, 2009 1.150 1.150 1.150 1.150 809 +0.04(+3.60%)
Nov 17, 2009 1.170 1.190 1.050 1.110 5,751 -0.10(-8.26%)
Nov 16, 2009 1.200 1.300 1.150 1.210 3,218 -0.06(-4.72%)
Nov 13, 2009 1.338 1.336 1.206 1.270 10,395 -0.07(-5.10%)
Nov 12, 2009 1.220 1.338 1.210 1.338 5,989 +0.05(+3.74%)
Nov 11, 2009 1.360 1.360 1.290 1.290 25,520 -0.01(-0.77%)
Nov 10, 2009 1.300 1.300 1.280 1.300 25,788 -0.19(-12.75%)
Nov 09, 2009 1.390 1.500 1.290 1.490 3,730 +0.17(+12.88%)
Nov 06, 2009 1.357 1.470 1.320 1.320 23,866 -0.11(-7.69%)
Nov 05, 2009 1.320 1.430 1.310 1.430 1,000 -0.00(-0.01%)
Nov 04, 2009 1.410 1.430 1.400 1.430 40,563 +0.03(+2.14%)
Nov 02, 2009 1.400 1.400 1.400 1.400 0 -0.14(-9.09%)
Oct 29, 2009 1.540 1.540 1.540 1.540 0 +0.17(+12.40%)
Oct 28, 2009 1.370 1.370 1.370 1.370 3,000 -0.10(-6.80%)
Oct 27, 2009 1.500 1.500 1.470 1.470 11,465 +0.01(+0.68%)
Oct 26, 2009 1.540 1.640 1.460 1.460 1,800 -0.09(-5.81%)
Oct 23, 2009 1.550 1.560 1.550 1.550 2,270 +0.00(+0.00%)
Oct 22, 2009 1.640 1.640 1.550 1.550 1,850 +0.07(+4.52%)
Oct 21, 2009 1.400 1.483 1.330 1.483 83,359 +0.07(+5.18%)
Oct 20, 2009 1.450 1.650 1.410 1.410 51,569 -0.09(-6.00%)
Oct 19, 2009 1.650 1.650 1.425 1.500 81,775 -0.05(-3.23%)
Oct 16, 2009 1.500 1.550 1.500 1.550 118,260 +0.05(+3.33%)
Oct 15, 2009 1.360 1.520 1.350 1.500 17,090 +0.10(+7.15%)
Oct 14, 2009 1.320 1.410 1.300 1.400 26,356 -0.00(-0.01%)
Oct 13, 2009 1.450 1.450 1.390 1.400 3,390 +0.03(+2.19%)
Oct 12, 2009 1.447 1.447 1.370 1.370 2,200 -0.04(-2.84%)
Oct 09, 2009 1.420 1.430 1.400 1.410 9,200 -0.08(-5.20%)
Oct 08, 2009 1.510 1.510 1.400 1.487 12,317 -0.06(-4.05%)
Oct 07, 2009 1.530 1.550 1.450 1.550 25,548 -0.03(-1.90%)
Oct 06, 2009 1.500 1.650 1.500 1.580 15,254 +0.12(+8.22%)
Oct 05, 2009 1.500 1.640 1.460 1.460 50,631 -0.10(-6.41%)
Oct 02, 2009 1.500 1.650 1.500 1.560 35,181 +0.06(+4.00%)
Oct 01, 2009 1.500 1.500 1.400 1.500 79,969 +0.05(+3.45%)
Sep 30, 2009 1.500 1.550 1.450 1.450 2,364 -0.05(-3.33%)
Sep 29, 2009 1.500 1.600 1.500 1.500 4,800 -0.05(-3.23%)
Sep 28, 2009 1.550 1.550 1.550 1.550 1,800 +0.05(+3.33%)
Sep 25, 2009 1.500 1.500 1.500 1.500 800 -0.10(-6.25%)
Sep 24, 2009 1.590 1.600 1.510 1.600 10,751 +0.01(+0.63%)
Sep 23, 2009 1.520 1.590 1.310 1.590 24,600 +0.21(+15.22%)
Sep 22, 2009 1.580 1.590 1.380 1.380 46,550 +0.04(+2.99%)
Sep 21, 2009 1.400 1.420 1.340 1.340 6,163 -0.06(-4.29%)
Sep 18, 2009 1.500 1.500 1.370 1.400 196,238 -0.02(-1.41%)
Sep 17, 2009 1.520 1.560 1.350 1.420 106,006 -0.14(-8.97%)
Sep 16, 2009 1.490 1.560 1.490 1.560 7,173 +0.12(+8.33%)
Sep 15, 2009 1.470 1.470 1.400 1.440 6,176 -0.05(-3.36%)
Sep 14, 2009 1.380 1.490 1.360 1.490 8,200 +0.10(+7.20%)
Sep 11, 2009 1.370 1.400 1.370 1.390 6,226 -0.01(-0.72%)
Sep 10, 2009 1.380 1.400 1.380 1.400 2,005 -0.02(-1.41%)
Sep 09, 2009 1.552 1.552 1.420 1.420 4,050 -0.16(-10.13%)
Sep 08, 2009 1.550 1.600 1.380 1.580 23,700 -0.01(-0.63%)
Sep 04, 2009 1.430 1.590 1.430 1.590 10,500 +0.25(+18.66%)
Sep 03, 2009 1.340 1.340 1.340 1.340 400 -0.03(-2.33%)
Sep 02, 2009 1.310 1.372 1.310 1.372 4,850 +0.02(+1.63%)
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.