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 (%)
Dec 31, 2009 1.290 1.270 1.270 1.270 4,900 -0.02(-1.55%)
Dec 30, 2009 1.270 1.290 1.270 1.290 3,366 +0.04(+3.20%)
Dec 29, 2009 1.300 1.340 1.250 1.250 24,024 -0.10(-7.41%)
Dec 28, 2009 1.250 1.350 1.250 1.350 6,486 +0.03(+2.27%)
Dec 24, 2009 1.329 1.329 1.320 1.320 935 +0.00(+0.00%)
Dec 23, 2009 1.300 1.320 1.270 1.320 6,197 +0.07(+5.60%)
Dec 22, 2009 1.215 1.300 1.200 1.250 8,150 +0.03(+2.46%)
Dec 21, 2009 1.220 1.280 1.170 1.220 6,036 +0.02(+1.57%)
Dec 18, 2009 1.210 1.210 1.200 1.201 1,300 -0.05(-3.90%)
Dec 17, 2009 1.250 1.290 1.200 1.250 19,415 +0.00(+0.00%)
Dec 16, 2009 1.170 1.250 1.170 1.250 12,474 +0.06(+5.03%)
Dec 15, 2009 1.205 1.205 1.190 1.190 1,100 -0.02(-1.64%)
Dec 14, 2009 1.300 1.300 1.200 1.210 13,940 +0.02(+1.63%)
Dec 10, 2009 1.191 1.191 1.191 1.191 0 -0.04(-3.20%)
Dec 09, 2009 1.160 1.230 1.160 1.230 2,100 +0.08(+6.96%)
Dec 08, 2009 1.150 1.150 1.150 1.150 19,744 -0.07(-5.38%)
Dec 07, 2009 1.330 1.330 1.120 1.215 131,205 -0.12(-9.30%)
Dec 04, 2009 1.350 1.350 1.340 1.340 4,163 -0.04(-2.90%)
Dec 03, 2009 1.300 1.380 1.300 1.380 16,582 +0.03(+2.22%)
Dec 02, 2009 1.250 1.350 1.140 1.350 8,100 +0.00(+0.00%)
Dec 01, 2009 1.160 1.350 1.160 1.350 73,560 +0.15(+12.50%)
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%)
Sep 01, 2009 1.340 1.350 1.330 1.350 5,664 +0.01(+0.75%)
Aug 31, 2009 1.350 1.350 1.340 1.340 3,300 -0.06(-4.29%)
Aug 28, 2009 1.400 1.400 1.400 1.400 6,090 +0.00(+0.00%)
Aug 27, 2009 1.440 1.440 1.400 1.400 30,800 +0.03(+2.19%)
Aug 26, 2009 1.350 1.590 1.350 1.370 21,069 +0.02(+1.48%)
Aug 25, 2009 1.330 1.400 1.330 1.350 24,798 +0.02(+1.50%)
Aug 24, 2009 1.297 1.330 1.250 1.330 9,124 +0.03(+2.31%)
Aug 21, 2009 1.300 1.300 1.300 1.300 4,500 +0.00(+0.06%)
Aug 20, 2009 1.300 1.300 1.230 1.299 2,906 -0.00(-0.06%)
Aug 19, 2009 1.300 1.300 1.300 1.300 266 +0.00(+0.00%)
Aug 18, 2009 1.300 1.300 1.300 1.300 305 +0.02(+1.70%)
Aug 13, 2009 1.300 1.300 1.278 1.278 1,880 +0.06(+4.78%)
Aug 12, 2009 1.270 1.290 1.210 1.220 3,407 -0.03(-2.40%)
Aug 11, 2009 1.305 1.305 1.250 1.250 5,600 -0.02(-1.57%)
Aug 10, 2009 1.310 1.310 1.270 1.270 500 -0.03(-2.31%)
Aug 06, 2009 1.350 1.300 1.300 1.300 49,500 -0.07(-5.11%)
Aug 05, 2009 1.370 1.370 1.361 1.370 1,096 +0.02(+1.48%)
Aug 04, 2009 1.370 1.370 1.350 1.350 1,900 -0.05(-3.57%)
Aug 03, 2009 1.400 1.400 1.400 1.400 880 +0.07(+5.26%)
Jul 30, 2009 1.330 1.330 1.330 1.330 300 -0.02(-1.47%)
Jul 29, 2009 1.350 1.350 1.350 1.350 500 -0.00(-0.01%)
Jul 27, 2009 1.350 1.350 1.350 1.350 6,300 -0.04(-2.88%)
Jul 23, 2009 1.390 1.390 1.390 1.390 0 -0.07(-4.79%)
Jul 22, 2009 1.376 1.460 1.376 1.460 1,700 +0.03(+2.10%)
Jul 21, 2009 1.470 1.480 1.430 1.430 11,500 +0.00(+0.00%)
Jul 20, 2009 1.490 1.500 1.430 1.430 8,710 -0.02(-1.38%)
Jul 17, 2009 1.497 1.500 1.450 1.450 6,000 -0.04(-2.68%)
Jul 16, 2009 1.440 1.490 1.440 1.490 2,000 -0.00(-0.01%)
Jul 15, 2009 1.330 1.490 1.330 1.490 15,492 +0.18(+13.74%)
Jul 14, 2009 1.330 1.330 1.310 1.310 2,100 +0.05(+3.97%)
Jul 10, 2009 1.280 1.260 1.260 1.260 600 -0.19(-13.10%)
Jul 09, 2009 1.450 1.500 1.450 1.450 11,000 +0.07(+5.07%)
Jul 08, 2009 1.450 1.450 1.380 1.380 6,300 -0.12(-8.00%)
Jul 07, 2009 1.510 1.510 1.500 1.500 1,272 +0.00(+0.00%)
Jul 02, 2009 1.500 1.500 1.500 1.500 0 -0.10(-6.25%)
Jul 01, 2009 1.700 1.700 1.600 1.600 1,722 -0.05(-3.03%)
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%)
Apr 01, 2009 1.120 1.260 1.050 1.050 1,780 +0.05(+5.00%)
Mar 31, 2009 1.070 1.070 0.9500 1.000 3,024 +0.08(+8.70%)
Mar 30, 2009 1.070 1.110 0.9200 0.9200 3,700 -0.28(-23.33%)
Mar 26, 2009 1.050 1.200 1.050 1.200 400 +0.03(+2.56%)
Mar 25, 2009 1.160 1.250 1.030 1.170 14,696 -0.08(-6.40%)
Mar 24, 2009 1.350 1.350 0.9800 1.250 9,800 +0.12(+10.61%)
Mar 23, 2009 1.150 1.150 1.130 1.130 5,436 -0.02(-1.49%)
Mar 20, 2009 1.060 1.150 0.9821 1.147 6,600 +0.10(+9.26%)
Mar 19, 2009 1.140 1.140 0.9700 1.050 12,055 +0.05(+5.00%)
Mar 18, 2009 0.9800 1.000 0.9700 1.000 520 +0.12(+13.64%)
Mar 17, 2009 0.9200 1.250 0.8800 0.8800 23,542 +0.01(+1.15%)
Mar 16, 2009 0.8500 0.9900 0.8400 0.8700 20,008 -0.13(-13.00%)
Mar 13, 2009 1.140 1.140 0.7200 1.000 20,979 -0.02(-2.34%)
Mar 12, 2009 1.000 1.240 0.6800 1.024 21,121 +0.01(+1.39%)
Mar 11, 2009 1.060 1.250 1.010 1.010 13,370 -0.09(-8.18%)
Mar 10, 2009 1.400 1.400 1.070 1.100 15,030 -0.29(-20.86%)
Mar 09, 2009 1.204 1.390 1.204 1.390 2,310 -0.07(-4.79%)
Mar 06, 2009 1.460 1.460 1.170 1.460 5,815 +0.08(+5.80%)
Mar 05, 2009 1.500 1.500 1.250 1.380 4,970 -0.05(-3.50%)
Mar 04, 2009 1.180 1.690 1.170 1.430 3,520 +0.02(+1.42%)
Mar 02, 2009 1.410 1.500 1.340 1.410 5,600 +0.22(+18.49%)
Feb 27, 2009 1.450 1.470 1.160 1.190 9,865 -0.09(-7.03%)
Feb 26, 2009 1.070 1.570 1.050 1.280 11,543 +0.23(+21.90%)
Feb 25, 2009 1.000 1.100 1.000 1.050 7,400 +0.20(+23.53%)
Feb 24, 2009 1.100 1.100 0.8500 0.8500 32,300 -0.35(-29.17%)
Feb 23, 2009 1.340 1.340 1.130 1.200 24,400 -0.40(-25.00%)
Feb 20, 2009 1.260 1.600 1.260 1.600 800 +0.29(+22.14%)
Feb 19, 2009 1.550 1.550 1.300 1.310 18,241 -0.24(-15.48%)
Feb 18, 2009 1.560 1.580 1.550 1.550 38,900 -0.03(-1.90%)
Feb 17, 2009 1.580 1.600 1.580 1.580 16,400 -0.02(-1.25%)
Feb 13, 2009 1.700 1.710 1.600 1.600 102,342 -0.18(-10.16%)
Feb 12, 2009 1.781 1.830 1.670 1.781 60,897 -0.11(-5.77%)
Feb 11, 2009 1.890 1.890 1.890 1.890 100 -0.04(-2.07%)
Feb 10, 2009 1.900 1.930 1.760 1.930 300 -0.35(-15.35%)
Feb 09, 2009 2.270 2.280 2.270 2.280 994 +0.34(+17.53%)
Feb 06, 2009 1.860 1.940 1.860 1.940 3,240 +0.05(+2.65%)
Feb 05, 2009 1.790 1.890 1.620 1.890 6,549 +0.14(+8.00%)
Feb 04, 2009 1.940 1.940 1.750 1.750 2,900 +0.15(+9.37%)
Feb 03, 2009 1.620 1.650 1.600 1.600 19,281 -0.24(-12.83%)
Jan 30, 2009 1.800 1.835 1.835 1.835 5,300 -0.01(-0.78%)
Jan 29, 2009 1.910 1.910 1.850 1.850 40,100 -0.06(-3.14%)
Jan 28, 2009 1.950 2.005 1.910 1.910 12,094 -0.03(-1.55%)
Jan 27, 2009 2.200 2.390 1.940 1.940 9,471 -0.23(-10.60%)
Jan 26, 2009 1.930 2.170 1.930 2.170 3,800 +0.24(+12.44%)
Jan 23, 2009 1.950 1.950 1.930 1.930 1,785 -0.02(-1.03%)
Jan 22, 2009 1.950 1.950 1.920 1.950 12,300 +0.00(+0.00%)
Jan 21, 2009 2.120 2.120 1.900 1.950 5,615 -0.30(-13.33%)
Jan 20, 2009 2.680 2.680 2.034 2.250 7,409 +0.04(+1.81%)
Jan 16, 2009 2.390 2.400 2.210 2.210 1,200 -0.22(-9.05%)
Jan 15, 2009 2.400 2.430 2.400 2.430 6,910 +0.33(+15.71%)
Jan 14, 2009 2.100 2.110 2.100 2.100 2,739 -0.19(-8.30%)
Jan 13, 2009 2.420 2.420 2.290 2.290 450 +0.23(+11.17%)
Jan 12, 2009 2.220 2.220 2.050 2.060 8,597 -0.27(-11.59%)
Jan 09, 2009 2.450 2.450 2.210 2.330 5,835 -0.17(-6.80%)
Jan 08, 2009 2.370 2.500 2.110 2.500 5,259 +0.10(+4.17%)
Jan 07, 2009 2.320 2.550 2.320 2.400 10,460 +0.14(+6.19%)
Jan 06, 2009 1.789 2.260 1.789 2.260 18,522 +0.48(+26.97%)
Jan 05, 2009 1.800 1.800 1.770 1.780 3,385 -0.01(-0.56%)
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.