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, 2012 3.000 3.000 2.980 3.000 6,538 +0.05(+1.69%)
Apr 27, 2012 2.900 2.950 2.900 2.950 3,451 +0.05(+1.72%)
Apr 26, 2012 2.900 2.900 2.900 2.900 100 -0.04(-1.36%)
Apr 25, 2012 2.890 2.940 2.890 2.940 3,400 +0.00(+0.00%)
Apr 24, 2012 2.840 2.940 2.830 2.940 13,600 +0.00(+0.07%)
Apr 23, 2012 2.930 2.938 2.820 2.938 5,600 -0.01(-0.41%)
Apr 20, 2012 2.950 2.950 2.950 2.950 1,000 +0.00(+0.00%)
Apr 18, 2012 2.920 2.950 2.950 2.950 300 +0.00(+0.00%)
Apr 17, 2012 2.820 2.950 2.820 2.950 209 +0.06(+2.08%)
Apr 16, 2012 2.820 2.900 2.820 2.890 4,700 +0.00(+0.00%)
Apr 13, 2012 2.888 2.890 2.888 2.890 750 +0.11(+3.96%)
Apr 12, 2012 2.790 2.790 2.780 2.780 3,611 +0.00(+0.00%)
Apr 11, 2012 2.810 2.810 2.780 2.780 300 -0.02(-0.71%)
Apr 10, 2012 2.810 2.840 2.790 2.800 8,427 +0.00(+0.00%)
Apr 09, 2012 2.800 2.850 2.780 2.800 10,384 -0.09(-3.06%)
Apr 05, 2012 2.800 2.890 2.800 2.888 7,070 -0.06(-2.09%)
Apr 03, 2012 2.930 2.950 2.950 2.950 4,600 +0.05(+1.73%)
Apr 02, 2012 2.870 2.900 2.870 2.900 4,400 +0.02(+0.69%)
Mar 30, 2012 2.880 2.880 2.880 2.880 100 -0.01(-0.35%)
Mar 29, 2012 2.810 2.896 2.700 2.890 3,979 +0.08(+2.85%)
Mar 28, 2012 2.770 2.810 2.720 2.810 11,800 +0.00(+0.00%)
Mar 27, 2012 2.820 2.830 2.720 2.810 4,930 -0.02(-0.67%)
Mar 26, 2012 2.720 2.829 2.720 2.829 6,611 +0.07(+2.50%)
Mar 23, 2012 2.720 2.760 2.680 2.760 4,496 +0.06(+2.22%)
Mar 22, 2012 2.720 2.720 2.680 2.700 1,800 -0.05(-1.82%)
Mar 21, 2012 2.700 2.750 2.660 2.750 18,261 +0.01(+0.37%)
Mar 20, 2012 2.650 2.740 2.650 2.740 6,096 +0.01(+0.37%)
Mar 19, 2012 2.730 2.760 2.680 2.730 25,115 +0.04(+1.48%)
Mar 16, 2012 2.680 2.720 2.680 2.690 3,945 +0.00(+0.00%)
Mar 15, 2012 2.720 2.720 2.680 2.690 30,145 +0.01(+0.22%)
Mar 14, 2012 2.720 2.720 2.660 2.684 5,379 +0.00(+0.15%)
Mar 13, 2012 2.650 2.680 2.650 2.680 2,700 -0.01(-0.37%)
Mar 12, 2012 2.650 2.690 2.650 2.690 10,102 +0.02(+0.75%)
Mar 09, 2012 2.660 2.670 2.650 2.670 8,747 +0.02(+0.75%)
Mar 08, 2012 2.620 2.650 2.620 2.650 10,940 +0.05(+1.92%)
Mar 07, 2012 2.600 2.610 2.600 2.600 8,300 -0.00(-0.00%)
Mar 06, 2012 2.600 2.640 2.600 2.600 3,200 -0.02(-0.76%)
Mar 05, 2012 2.600 2.640 2.550 2.620 6,500 -0.02(-0.76%)
Mar 02, 2012 2.620 2.640 2.570 2.640 8,775 -0.01(-0.38%)
Mar 01, 2012 2.570 2.650 2.560 2.650 10,551 +0.09(+3.52%)
Feb 29, 2012 2.650 2.650 2.560 2.560 7,148 -0.09(-3.40%)
Feb 28, 2012 2.600 2.650 2.550 2.650 9,827 +0.00(+0.00%)
Feb 27, 2012 2.620 2.650 2.620 2.650 5,600 +0.08(+3.11%)
Feb 24, 2012 2.790 2.790 2.570 2.570 6,494 -0.21(-7.55%)
Feb 23, 2012 2.640 2.780 2.630 2.780 29,986 +0.15(+5.70%)
Feb 22, 2012 2.550 2.630 2.550 2.630 1,326 +0.00(+0.00%)
Feb 21, 2012 2.630 2.630 2.630 2.630 2,000 +0.01(+0.34%)
Feb 17, 2012 2.550 2.630 2.520 2.621 2,550 -0.01(-0.34%)
Feb 16, 2012 2.610 2.630 2.530 2.630 2,842 +0.00(+0.00%)
Feb 14, 2012 2.620 2.630 2.630 2.630 9,500 +0.00(+0.00%)
Feb 10, 2012 2.630 2.630 2.630 2.630 100 +0.01(+0.38%)
Feb 09, 2012 2.630 2.630 2.620 2.620 850 +0.02(+0.77%)
Feb 08, 2012 2.550 2.640 2.550 2.600 15,250 +0.02(+0.78%)
Feb 07, 2012 2.540 2.580 2.520 2.580 7,005 +0.05(+1.98%)
Feb 06, 2012 2.500 2.550 2.490 2.530 4,100 -0.01(-0.39%)
Feb 03, 2012 2.540 2.590 2.480 2.540 6,474 -0.01(-0.39%)
Feb 02, 2012 2.500 2.550 2.500 2.550 1,600 +0.04(+1.59%)
Feb 01, 2012 2.520 2.578 2.500 2.510 6,185 -0.01(-0.40%)
Jan 31, 2012 2.540 2.540 2.510 2.520 900 -0.03(-1.18%)
Jan 30, 2012 2.460 2.627 2.460 2.550 13,964 -0.05(-1.92%)
Jan 27, 2012 2.530 2.610 2.480 2.600 5,750 -0.04(-1.52%)
Jan 26, 2012 2.570 2.640 2.570 2.640 400 +0.09(+3.53%)
Jan 25, 2012 2.460 2.550 2.460 2.550 29,654 +0.07(+2.82%)
Jan 24, 2012 2.500 2.520 2.460 2.480 11,800 -0.03(-1.20%)
Jan 23, 2012 2.530 2.530 2.500 2.510 21,516 -0.02(-0.79%)
Jan 20, 2012 2.490 2.560 2.490 2.530 4,841 -0.02(-0.78%)
Jan 19, 2012 2.520 2.640 2.520 2.550 6,510 -0.08(-3.04%)
Jan 18, 2012 2.520 2.630 2.520 2.630 8,822 +0.00(+0.00%)
Jan 17, 2012 2.600 2.640 2.550 2.630 4,650 -0.08(-2.95%)
Jan 13, 2012 2.590 2.750 2.500 2.710 13,400 +0.16(+6.27%)
Jan 12, 2012 2.500 2.550 2.500 2.550 2,560 +0.05(+2.00%)
Jan 11, 2012 2.500 2.531 2.500 2.500 3,200 -0.00(-0.00%)
Jan 10, 2012 2.500 2.610 2.500 2.500 21,228 -0.03(-1.18%)
Jan 09, 2012 2.520 2.670 2.520 2.530 13,871 -0.10(-3.80%)
Jan 06, 2012 2.630 2.630 2.630 2.630 175 -0.01(-0.38%)
Jan 05, 2012 2.550 2.640 2.550 2.640 3,110 +0.09(+3.53%)
Jan 04, 2012 2.550 2.560 2.500 2.550 1,625 -0.10(-3.77%)
Dec 30, 2011 2.703 2.710 2.600 2.650 15,300 +0.10(+3.92%)
Dec 29, 2011 2.693 2.700 2.550 2.550 1,596 +0.00(+0.00%)
Dec 28, 2011 2.580 2.680 2.550 2.550 21,666 -0.06(-2.30%)
Dec 27, 2011 3.650 3.650 2.610 2.610 97,304 +0.11(+4.40%)
Dec 23, 2011 2.500 2.500 2.500 2.500 724 -0.05(-1.96%)
Dec 21, 2011 2.600 2.700 2.500 2.550 29,661 -0.11(-4.14%)
Dec 20, 2011 2.600 2.660 2.600 2.660 1,000 +0.05(+1.92%)
Dec 19, 2011 2.960 2.990 2.610 2.610 599 -0.07(-2.61%)
Dec 16, 2011 2.500 2.680 2.499 2.680 56,938 +0.08(+3.08%)
Dec 15, 2011 2.500 2.600 2.460 2.600 10,800 +0.00(+0.04%)
Dec 13, 2011 2.599 2.599 2.599 2.599 0 +0.05(+1.92%)
Dec 09, 2011 2.550 2.550 2.550 2.550 0 -0.05(-1.92%)
Dec 08, 2011 2.590 2.600 2.590 2.600 650 +0.02(+0.78%)
Dec 06, 2011 2.580 2.580 2.580 2.580 3,700 -0.01(-0.39%)
Dec 05, 2011 2.600 2.600 2.590 2.590 700 -0.01(-0.35%)
Dec 02, 2011 2.510 2.599 2.510 2.599 1,400 -0.00(-0.03%)
Nov 30, 2011 2.610 2.600 2.600 2.600 8,300 +0.00(+0.00%)
Nov 29, 2011 2.600 2.600 2.560 2.600 5,890 +0.00(+0.17%)
Nov 28, 2011 2.595 2.595 2.595 2.595 300 +0.10(+3.82%)
Nov 23, 2011 2.520 2.500 2.500 2.500 2,500 -0.10(-3.85%)
Nov 22, 2011 2.480 2.600 2.480 2.600 6,325 -0.07(-2.62%)
Nov 18, 2011 2.680 2.670 2.670 2.670 11,100 +0.00(+0.00%)
Nov 17, 2011 2.630 2.750 2.630 2.670 650 -0.08(-2.91%)
Nov 16, 2011 2.630 2.750 2.500 2.750 5,533 +0.04(+1.48%)
Nov 10, 2011 2.630 2.710 2.710 2.710 7,300 -0.09(-3.21%)
Nov 09, 2011 2.720 2.800 2.610 2.800 1,510 -0.00(-0.00%)
Nov 08, 2011 2.790 2.800 2.720 2.800 9,964 +0.07(+2.56%)
Nov 07, 2011 2.490 2.800 2.490 2.730 6,635 -0.07(-2.50%)
Nov 04, 2011 2.790 2.800 2.790 2.800 300 +0.06(+2.31%)
Nov 03, 2011 2.700 2.750 2.700 2.737 575 -0.06(-2.26%)
Nov 02, 2011 2.790 2.800 2.700 2.800 21,269 +0.01(+0.36%)
Nov 01, 2011 2.610 2.790 2.510 2.790 1,059 -0.01(-0.35%)
Oct 31, 2011 2.630 2.800 2.630 2.800 500 +0.00(+0.00%)
Oct 28, 2011 2.800 2.800 2.800 2.800 3,000 +0.08(+2.94%)
Oct 27, 2011 2.780 2.800 2.720 2.720 3,998 -0.15(-5.23%)
Oct 26, 2011 2.800 2.990 2.790 2.870 2,900 -0.11(-3.69%)
Oct 25, 2011 2.690 2.980 2.650 2.980 500 +0.32(+12.03%)
Oct 24, 2011 2.500 2.660 2.500 2.660 84,623 +0.11(+4.42%)
Oct 21, 2011 2.550 2.550 2.547 2.547 400 +0.05(+1.90%)
Oct 20, 2011 2.510 2.510 2.500 2.500 3,135 -0.06(-2.23%)
Oct 19, 2011 2.650 2.650 2.500 2.557 7,009 -0.09(-3.51%)
Oct 18, 2011 2.610 2.650 2.600 2.650 4,579 +0.05(+1.92%)
Oct 17, 2011 2.590 2.600 2.590 2.600 6,100 -0.04(-1.52%)
Oct 14, 2011 2.640 2.640 2.640 2.640 600 -0.01(-0.38%)
Oct 13, 2011 2.580 2.650 2.500 2.650 8,280 +0.01(+0.38%)
Oct 12, 2011 2.590 2.640 2.590 2.640 1,300 -0.01(-0.37%)
Oct 10, 2011 2.650 2.650 2.650 2.650 9,800 +0.01(+0.38%)
Oct 07, 2011 2.630 2.640 2.630 2.640 500 -0.01(-0.21%)
Oct 06, 2011 2.610 2.646 2.590 2.646 2,396 -0.14(-5.18%)
Oct 05, 2011 2.670 2.790 2.610 2.790 5,100 -0.02(-0.68%)
Oct 04, 2011 2.630 2.809 2.610 2.809 800 +0.17(+6.40%)
Oct 03, 2011 2.920 2.950 2.610 2.640 2,553 -0.31(-10.51%)
Sep 30, 2011 2.740 2.950 2.740 2.950 2,485 +0.00(+0.00%)
Sep 29, 2011 2.944 2.950 2.944 2.950 1,275 -0.04(-1.34%)
Sep 27, 2011 2.990 2.990 2.990 2.990 200 +0.00(+0.00%)
Sep 26, 2011 2.720 2.990 2.720 2.990 2,821 +0.01(+0.34%)
Sep 22, 2011 2.710 2.980 2.980 2.980 2,200 -0.01(-0.33%)
Sep 21, 2011 2.940 3.040 2.900 2.990 2,698 -0.20(-6.27%)
Sep 20, 2011 3.235 3.235 2.820 3.190 3,777 -0.29(-8.33%)
Sep 19, 2011 2.930 3.480 2.680 3.480 7,005 +0.60(+20.83%)
Sep 16, 2011 3.140 3.140 2.880 2.880 1,247 -0.32(-10.00%)
Sep 15, 2011 3.260 3.260 3.200 3.200 200 +0.02(+0.63%)
Sep 14, 2011 3.050 3.180 3.000 3.180 7,038 +0.13(+4.26%)
Sep 13, 2011 2.990 3.169 2.990 3.050 2,000 +0.06(+2.01%)
Sep 12, 2011 2.990 2.990 2.990 2.990 100 -0.18(-5.68%)
Sep 09, 2011 3.170 3.170 3.010 3.170 6,229 +0.00(+0.00%)
Sep 08, 2011 3.060 3.170 3.000 3.170 900 -0.04(-1.25%)
Sep 07, 2011 3.210 3.220 3.000 3.210 3,015 +0.12(+3.88%)
Sep 06, 2011 3.030 3.216 3.000 3.090 6,313 -0.08(-2.52%)
Sep 02, 2011 3.170 3.170 3.170 3.170 300 +0.00(+0.00%)
Sep 01, 2011 3.010 3.170 3.010 3.170 2,100 +0.00(+0.00%)
Aug 31, 2011 3.020 3.170 3.000 3.170 878 +0.10(+3.34%)
Aug 30, 2011 3.170 3.170 3.010 3.067 1,518 -0.10(-3.24%)
Aug 29, 2011 3.160 3.170 3.160 3.170 566 -0.02(-0.62%)
Aug 26, 2011 3.190 3.190 3.190 3.190 100 +0.08(+2.72%)
Aug 24, 2011 3.106 3.106 3.106 3.106 0 -0.00(-0.14%)
Aug 23, 2011 3.230 3.395 3.110 3.110 6,161 -0.18(-5.33%)
Aug 22, 2011 3.200 3.479 3.180 3.285 2,035 +0.05(+1.39%)
Aug 19, 2011 3.300 3.300 3.220 3.240 1,200 -0.04(-1.22%)
Aug 18, 2011 3.280 3.470 3.170 3.280 4,065 +0.01(+0.31%)
Aug 17, 2011 3.490 3.490 3.180 3.270 1,600 +0.04(+1.08%)
Aug 16, 2011 3.200 3.250 3.162 3.235 5,450 +0.03(+1.09%)
Aug 15, 2011 3.280 3.301 3.200 3.200 5,520 -0.07(-2.20%)
Aug 12, 2011 3.370 3.390 3.200 3.272 19,010 -0.07(-2.04%)
Aug 11, 2011 3.340 3.480 3.310 3.340 900 -0.01(-0.42%)
Aug 10, 2011 3.160 3.354 3.000 3.354 13,836 -0.03(-1.03%)
Aug 09, 2011 3.420 3.720 2.980 3.389 42,718 -0.01(-0.32%)
Aug 08, 2011 2.610 3.470 2.610 3.400 144,862 +0.74(+27.82%)
Aug 05, 2011 2.820 2.830 2.530 2.660 6,191 -0.19(-6.67%)
Aug 04, 2011 2.860 2.900 2.640 2.850 6,825 +0.00(+0.00%)
Aug 03, 2011 2.820 2.850 2.750 2.850 2,300 +0.03(+1.06%)
Aug 02, 2011 2.820 2.820 2.820 2.820 913 +0.07(+2.55%)
Aug 01, 2011 2.800 2.800 2.710 2.750 1,923 -0.10(-3.47%)
Jul 29, 2011 2.750 2.850 2.630 2.849 5,714 +0.09(+3.22%)
Jul 28, 2011 2.670 2.760 2.630 2.760 8,300 +0.13(+4.94%)
Jul 27, 2011 2.740 2.750 2.630 2.630 1,250 -0.11(-4.05%)
Jul 26, 2011 2.860 2.860 2.610 2.741 16,780 -0.13(-4.49%)
Jul 25, 2011 2.850 2.870 2.750 2.870 1,102 -0.02(-0.69%)
Jul 22, 2011 2.890 2.890 2.600 2.890 1,483 +0.09(+3.21%)
Jul 21, 2011 2.880 2.880 2.731 2.800 13,109 -0.07(-2.44%)
Jul 20, 2011 2.860 2.870 2.860 2.870 3,300 -0.03(-1.03%)
Jul 19, 2011 2.900 2.900 2.900 2.900 1,000 +0.01(+0.35%)
Jul 18, 2011 2.990 2.990 2.860 2.890 1,484 -0.11(-3.67%)
Jul 15, 2011 3.000 3.000 2.940 3.000 4,600 +0.00(+0.00%)
Jul 14, 2011 3.000 3.000 2.870 3.000 8,095 -0.02(-0.66%)
Jul 13, 2011 3.040 3.050 3.020 3.020 1,400 +0.02(+0.67%)
Jul 12, 2011 2.960 3.050 2.900 3.000 1,556 -0.05(-1.64%)
Jul 11, 2011 2.970 3.050 2.930 3.050 5,350 +0.05(+1.67%)
Jul 08, 2011 2.970 3.000 2.900 3.000 2,200 +0.01(+0.33%)
Jul 07, 2011 3.000 3.010 2.800 2.990 8,868 -0.01(-0.33%)
Jul 06, 2011 3.000 3.000 2.980 3.000 9,000 +0.05(+1.69%)
Jul 05, 2011 3.000 3.000 2.950 2.950 400 -0.05(-1.67%)
Jul 01, 2011 3.000 3.000 2.930 3.000 7,401 +0.01(+0.33%)
Jun 30, 2011 2.990 3.000 2.820 2.990 6,423 +0.00(+0.00%)
Jun 29, 2011 2.890 2.990 2.800 2.990 14,499 +0.09(+3.10%)
Jun 28, 2011 2.830 2.970 2.801 2.900 726 +0.08(+2.84%)
Jun 27, 2011 2.830 2.990 2.820 2.820 4,098 +0.00(+0.00%)
Jun 24, 2011 2.950 3.000 2.820 2.820 5,200 -0.18(-6.00%)
Jun 23, 2011 2.980 3.000 2.980 3.000 918 +0.01(+0.34%)
Jun 22, 2011 2.960 2.990 2.960 2.990 600 +0.01(+0.33%)
Jun 21, 2011 2.980 2.980 2.740 2.980 1,800 -0.01(-0.33%)
Jun 20, 2011 2.980 2.990 2.800 2.990 37,271 -0.00(-0.00%)
Jun 17, 2011 2.740 2.990 2.740 2.990 1,760 +0.29(+10.74%)
Jun 16, 2011 2.730 3.000 2.700 2.700 6,331 -0.13(-4.59%)
Jun 15, 2011 3.000 3.000 2.760 2.830 10,450 -0.12(-4.07%)
Jun 14, 2011 2.730 2.950 2.730 2.950 1,202 +0.20(+7.27%)
Jun 13, 2011 2.910 2.930 2.700 2.750 1,823 -0.15(-5.17%)
Jun 10, 2011 2.900 2.947 2.900 2.900 500 +0.03(+1.05%)
Jun 09, 2011 2.940 2.950 2.870 2.870 6,400 -0.01(-0.35%)
Jun 08, 2011 2.800 2.960 2.800 2.880 3,406 +0.08(+2.86%)
Jun 07, 2011 2.960 2.960 2.800 2.800 560 -0.16(-5.40%)
Jun 06, 2011 3.000 3.000 2.800 2.960 806 -0.03(-1.01%)
Jun 03, 2011 2.780 3.000 2.650 2.990 12,900 +0.06(+2.05%)
May 24, 2011 2.980 3.000 2.760 2.930 3,650 -0.07(-2.33%)
May 20, 2011 2.730 3.000 3.000 3.000 2,500 +0.21(+7.53%)
May 19, 2011 2.750 2.900 2.700 2.790 7,683 +0.13(+4.89%)
May 18, 2011 2.560 2.800 2.411 2.660 4,061 -0.12(-4.32%)
May 17, 2011 2.810 2.830 2.420 2.780 11,308 +0.17(+6.51%)
May 16, 2011 2.270 3.130 1.740 2.610 30,250 -0.54(-17.04%)
May 13, 2011 2.940 3.150 2.900 3.146 19,997 +0.28(+9.62%)
May 12, 2011 2.850 2.990 2.850 2.870 3,700 -0.16(-5.28%)
May 11, 2011 3.030 3.030 3.030 3.030 400 -0.01(-0.33%)
May 10, 2011 3.040 3.040 2.850 3.040 4,685 +0.04(+1.33%)
May 09, 2011 3.020 3.020 2.750 3.000 6,884 -0.05(-1.64%)
May 06, 2011 3.050 3.050 3.050 3.050 10,000 +0.03(+0.99%)
May 05, 2011 3.150 3.150 2.750 3.020 586 +0.03(+1.00%)
May 04, 2011 3.160 3.160 2.990 2.990 1,335 -0.17(-5.38%)
May 03, 2011 3.160 3.160 3.160 3.160 200 -0.04(-1.25%)
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.