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 (%)
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%)
Jan 02, 2009 1.780 1.790 1.760 1.790 5,500 +0.09(+5.29%)
Dec 31, 2008 1.620 1.700 1.620 1.700 2,000 +0.10(+6.25%)
Dec 30, 2008 1.610 1.610 1.580 1.600 48,288 +0.01(+0.63%)
Dec 29, 2008 1.680 1.710 1.590 1.590 156,583 -0.11(-6.47%)
Dec 26, 2008 1.750 1.750 1.700 1.700 5,100 -0.10(-5.56%)
Dec 24, 2008 1.660 1.800 1.600 1.800 62,613 +0.18(+11.11%)
Dec 23, 2008 1.760 1.760 1.620 1.620 10,500 -0.23(-12.43%)
Dec 22, 2008 1.850 2.042 1.620 1.850 73,054 +0.01(+0.65%)
Dec 19, 2008 1.850 1.990 1.700 1.838 26,649 -0.09(-4.77%)
Dec 18, 2008 1.710 1.930 1.700 1.930 25,215 +0.33(+20.62%)
Dec 17, 2008 1.770 1.770 1.600 1.600 22,607 -0.10(-5.88%)
Dec 16, 2008 1.670 1.700 1.660 1.700 17,231 +0.04(+2.41%)
Dec 15, 2008 1.740 1.740 1.620 1.660 7,940 -0.09(-5.14%)
Dec 12, 2008 1.760 1.760 1.750 1.750 1,220 -0.03(-1.69%)
Dec 11, 2008 1.750 1.800 1.750 1.780 3,636 +0.00(+0.00%)
Dec 10, 2008 1.780 1.780 1.780 1.780 4,298 -0.09(-4.81%)
Dec 09, 2008 1.950 1.960 1.750 1.870 4,500 +0.11(+6.25%)
Dec 08, 2008 1.750 1.760 1.750 1.760 1,700 +0.01(+0.57%)
Dec 05, 2008 1.840 1.840 1.750 1.750 18,476 -0.10(-5.41%)
Dec 04, 2008 1.830 1.850 1.830 1.850 12,690 +0.01(+0.54%)
Dec 03, 2008 1.810 1.850 1.800 1.840 57,000 -0.01(-0.54%)
Dec 02, 2008 1.750 1.870 1.750 1.850 12,611 +0.10(+5.71%)
Dec 01, 2008 1.850 1.850 1.750 1.750 55,028 -0.10(-5.41%)
Nov 28, 2008 1.920 1.920 1.850 1.850 42,300 -0.11(-5.61%)
Nov 26, 2008 1.910 1.970 1.890 1.960 18,767 -0.04(-2.00%)
Nov 25, 2008 2.100 2.100 1.840 2.000 45,044 -0.15(-6.98%)
Nov 24, 2008 2.580 2.580 2.106 2.150 20,968 -0.54(-20.07%)
Nov 21, 2008 2.890 2.890 2.340 2.690 14,194 +0.07(+2.67%)
Nov 20, 2008 2.750 2.776 2.620 2.620 7,083 -0.22(-7.75%)
Nov 19, 2008 3.120 3.120 2.750 2.840 4,972 +0.02(+0.71%)
Nov 18, 2008 3.140 3.140 2.820 2.820 12,218 -0.08(-2.76%)
Nov 17, 2008 2.400 3.650 2.300 2.900 25,053 +0.90(+45.00%)
Nov 14, 2008 1.800 2.250 1.800 2.000 24,600 +0.11(+5.82%)
Nov 13, 2008 2.040 2.150 1.810 1.890 37,589 -0.20(-9.57%)
Nov 12, 2008 2.380 2.380 1.660 2.090 33,700 -0.31(-12.92%)
Nov 11, 2008 2.650 2.650 2.400 2.400 29,671 -0.25(-9.43%)
Nov 10, 2008 2.920 2.920 2.650 2.650 45,300 -0.27(-9.25%)
Nov 07, 2008 3.080 3.080 2.920 2.920 13,329 -0.16(-5.19%)
Nov 06, 2008 3.200 3.210 3.070 3.080 6,908 -0.16(-4.94%)
Nov 05, 2008 3.240 3.240 3.240 3.240 100 -0.01(-0.31%)
Nov 04, 2008 3.220 3.310 3.120 3.250 47,226 -0.04(-1.22%)
Nov 03, 2008 3.400 3.545 3.220 3.290 82,137 -0.25(-7.06%)
Oct 31, 2008 3.480 3.730 3.390 3.540 27,362 +0.34(+10.62%)
Oct 30, 2008 3.900 3.900 3.000 3.200 66,752 -0.22(-6.43%)
Oct 29, 2008 3.420 3.890 3.410 3.420 3,600 -0.45(-11.63%)
Oct 28, 2008 3.750 3.870 3.330 3.870 10,500 +0.12(+3.20%)
Oct 27, 2008 4.730 4.730 3.750 3.750 567 -0.86(-18.66%)
Oct 24, 2008 4.590 4.640 4.564 4.610 1,016 +0.17(+3.90%)
Oct 23, 2008 4.460 4.490 3.960 4.437 1,433 +0.25(+5.89%)
Oct 22, 2008 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Oct 21, 2008 4.680 4.680 4.060 4.190 18,500 -0.70(-14.31%)
Oct 20, 2008 3.655 4.890 3.655 4.890 3,800 +0.39(+8.67%)
Oct 17, 2008 4.615 4.615 4.500 4.500 455 +0.10(+2.27%)
Oct 16, 2008 4.470 4.600 3.760 4.400 17,925 +0.80(+22.22%)
Oct 15, 2008 4.010 4.010 3.600 3.600 9,305 +0.13(+3.75%)
Oct 14, 2008 3.480 4.500 2.850 3.470 213,711 -0.88(-20.27%)
Oct 13, 2008 3.560 4.490 3.550 4.352 3,955 +0.10(+2.40%)
Oct 10, 2008 4.020 4.250 3.010 4.250 36,475 -0.05(-1.16%)
Oct 09, 2008 4.250 4.300 4.250 4.300 2,455 -0.20(-4.44%)
Oct 08, 2008 4.010 4.750 4.000 4.500 12,578 -0.24(-5.06%)
Oct 07, 2008 4.000 4.750 3.990 4.740 23,718 +0.10(+2.16%)
Oct 06, 2008 5.240 5.240 3.480 4.640 45,856 -0.86(-15.64%)
Oct 03, 2008 5.518 5.518 5.500 5.500 1,270 -0.25(-4.35%)
Oct 02, 2008 5.750 5.760 5.750 5.750 42,600 -0.65(-10.15%)
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.