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 (%)
Sep 30, 2014 8.360 8.900 8.250 8.870 150,740 +0.57(+6.87%)
Sep 29, 2014 8.270 8.350 8.250 8.300 24,968 -0.05(-0.60%)
Sep 26, 2014 8.310 8.430 8.310 8.350 9,317 +0.04(+0.48%)
Sep 25, 2014 8.380 8.390 8.300 8.310 14,448 -0.16(-1.89%)
Sep 24, 2014 8.410 8.540 8.370 8.470 10,298 +0.02(+0.24%)
Sep 23, 2014 8.450 8.530 8.400 8.450 34,678 +0.01(+0.12%)
Sep 22, 2014 8.700 8.760 8.130 8.440 86,331 -0.24(-2.76%)
Sep 19, 2014 9.000 9.000 8.680 8.680 44,126 -0.25(-2.80%)
Sep 18, 2014 8.850 9.000 8.770 8.930 29,684 +0.04(+0.45%)
Sep 17, 2014 8.810 9.090 8.810 8.890 14,374 +0.05(+0.57%)
Sep 16, 2014 8.800 8.940 8.800 8.840 26,495 +0.04(+0.45%)
Sep 15, 2014 8.810 8.820 8.670 8.800 40,983 -0.03(-0.34%)
Sep 12, 2014 8.830 8.970 8.800 8.830 16,876 +0.03(+0.34%)
Sep 11, 2014 9.000 9.000 8.800 8.800 40,232 -0.19(-2.11%)
Sep 10, 2014 8.960 9.100 8.890 8.990 16,250 +0.08(+0.90%)
Sep 09, 2014 8.870 9.052 8.810 8.910 24,186 +0.01(+0.11%)
Sep 08, 2014 8.650 9.150 8.650 8.900 36,554 -0.02(-0.22%)
Sep 05, 2014 8.760 9.270 8.660 8.920 22,952 +0.15(+1.71%)
Sep 04, 2014 8.710 8.873 8.650 8.770 13,580 +0.04(+0.46%)
Sep 03, 2014 8.910 9.000 8.710 8.730 23,317 -0.24(-2.68%)
Sep 02, 2014 8.820 9.026 8.780 8.970 14,060 +0.21(+2.40%)
Aug 29, 2014 8.730 8.760 8.760 8.760 14,500 +0.07(+0.81%)
Aug 28, 2014 8.650 9.000 8.650 8.690 24,893 -0.02(-0.23%)
Aug 27, 2014 8.830 8.890 8.650 8.710 7,654 -0.14(-1.58%)
Aug 26, 2014 8.650 8.900 8.650 8.850 18,757 +0.18(+2.08%)
Aug 25, 2014 8.670 8.819 8.410 8.670 15,558 -0.05(-0.57%)
Aug 22, 2014 8.570 8.730 8.470 8.720 16,190 +0.16(+1.87%)
Aug 21, 2014 8.500 8.640 8.500 8.560 13,074 +0.01(+0.12%)
Aug 20, 2014 8.830 8.830 8.450 8.550 24,649 -0.37(-4.15%)
Aug 19, 2014 8.980 8.990 8.790 8.920 9,791 -0.06(-0.67%)
Aug 18, 2014 9.000 9.000 8.828 8.980 16,083 +0.05(+0.56%)
Aug 15, 2014 9.120 9.120 8.845 8.930 15,477 -0.07(-0.78%)
Aug 14, 2014 9.020 9.300 8.900 9.000 16,557 +0.01(+0.11%)
Aug 13, 2014 8.710 9.000 8.970 8.990 31,759 +0.02(+0.22%)
Aug 12, 2014 8.930 9.000 8.660 8.970 7,529 -0.03(-0.33%)
Aug 11, 2014 8.870 9.000 8.810 9.000 23,253 +0.17(+1.93%)
Aug 08, 2014 8.770 8.905 8.680 8.830 25,380 +0.04(+0.46%)
Aug 07, 2014 8.710 8.950 8.430 8.790 29,507 +0.05(+0.57%)
Aug 06, 2014 8.690 8.908 8.550 8.740 20,947 -0.03(-0.34%)
Aug 05, 2014 8.730 8.930 8.650 8.770 12,284 -0.03(-0.34%)
Aug 04, 2014 8.810 8.850 8.290 8.800 36,564 -0.04(-0.45%)
Aug 01, 2014 8.910 9.040 8.800 8.840 33,820 -0.07(-0.79%)
Jul 31, 2014 9.080 9.140 8.900 8.910 39,063 -0.26(-2.84%)
Jul 30, 2014 9.180 9.240 9.000 9.170 36,721 +0.06(+0.66%)
Jul 29, 2014 9.240 9.300 9.030 9.110 12,169 -0.16(-1.73%)
Jul 28, 2014 9.210 9.350 9.024 9.270 18,703 +0.06(+0.65%)
Jul 25, 2014 9.300 9.320 9.090 9.210 42,708 -0.12(-1.29%)
Jul 24, 2014 9.380 9.485 9.260 9.330 10,947 -0.01(-0.11%)
Jul 23, 2014 9.480 9.540 9.100 9.340 59,581 -0.04(-0.43%)
Jul 22, 2014 9.250 9.679 9.210 9.380 48,955 +0.15(+1.63%)
Jul 21, 2014 9.370 9.370 9.060 9.230 34,669 -0.16(-1.70%)
Jul 18, 2014 9.260 9.470 9.210 9.390 37,907 +0.08(+0.86%)
Jul 17, 2014 9.280 9.400 9.250 9.310 48,143 -0.05(-0.53%)
Jul 16, 2014 9.360 9.400 9.280 9.360 33,438 +0.01(+0.11%)
Jul 15, 2014 9.400 9.490 9.250 9.350 52,982 -0.05(-0.53%)
Jul 14, 2014 9.340 9.570 9.340 9.400 52,058 +0.11(+1.18%)
Jul 11, 2014 9.380 9.450 9.280 9.290 28,971 -0.14(-1.48%)
Jul 10, 2014 9.650 9.690 9.390 9.430 18,151 -0.34(-3.48%)
Jul 09, 2014 9.800 9.920 9.670 9.770 28,313 -0.01(-0.10%)
Jul 08, 2014 9.780 9.890 9.610 9.780 49,717 +0.04(+0.41%)
Jul 07, 2014 9.760 10.00 9.600 9.740 65,662 -0.04(-0.41%)
Jul 03, 2014 9.800 9.780 9.780 9.780 10,700 -0.03(-0.31%)
Jul 02, 2014 9.750 9.940 9.680 9.810 85,883 +0.05(+0.51%)
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.