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, 2014 9.400 9.860 9.860 9.860 416,100 +0.45(+4.78%)
Dec 30, 2014 9.390 9.430 8.820 9.410 51,672 -0.02(-0.21%)
Dec 29, 2014 9.450 9.528 9.350 9.430 5,863 -0.07(-0.74%)
Dec 26, 2014 9.500 9.640 9.400 9.500 24,233 +0.01(+0.11%)
Dec 24, 2014 9.440 9.490 9.490 9.490 12,800 +0.01(+0.11%)
Dec 23, 2014 9.550 9.590 9.300 9.480 46,091 -0.11(-1.15%)
Dec 22, 2014 9.410 9.740 9.260 9.590 50,853 +0.20(+2.13%)
Dec 19, 2014 8.740 9.520 8.740 9.390 70,364 +0.69(+7.93%)
Dec 18, 2014 8.480 8.700 8.290 8.700 32,128 +0.30(+3.57%)
Dec 17, 2014 8.180 8.540 8.180 8.400 24,452 +0.16(+1.94%)
Dec 16, 2014 8.140 8.460 8.110 8.240 17,772 +0.13(+1.60%)
Dec 15, 2014 8.210 8.510 8.110 8.110 29,785 -0.07(-0.86%)
Dec 12, 2014 8.230 8.280 8.150 8.180 21,568 -0.15(-1.80%)
Dec 11, 2014 8.190 8.400 8.150 8.330 10,862 +0.14(+1.71%)
Dec 10, 2014 8.150 8.340 8.150 8.190 18,161 +0.00(+0.00%)
Dec 09, 2014 8.150 8.345 8.100 8.190 54,864 +0.04(+0.49%)
Dec 08, 2014 8.370 8.492 8.150 8.150 34,942 -0.31(-3.66%)
Dec 05, 2014 8.210 8.530 8.210 8.460 10,468 +0.24(+2.92%)
Dec 04, 2014 8.150 8.320 8.050 8.220 28,677 +0.09(+1.11%)
Dec 03, 2014 8.580 8.580 8.000 8.130 264,904 -0.50(-5.79%)
Dec 02, 2014 8.540 8.740 8.500 8.630 19,565 +0.03(+0.35%)
Dec 01, 2014 9.160 9.160 8.600 8.600 33,549 -0.50(-5.49%)
Nov 28, 2014 9.310 9.310 9.100 9.100 10,180 -0.20(-2.15%)
Nov 26, 2014 9.280 9.300 9.300 9.300 7,200 +0.00(+0.00%)
Nov 25, 2014 9.380 9.390 9.280 9.300 16,534 -0.10(-1.06%)
Nov 24, 2014 9.410 9.490 9.310 9.400 17,302 +0.10(+1.08%)
Nov 21, 2014 9.400 9.540 9.300 9.300 17,755 +0.06(+0.65%)
Nov 20, 2014 9.270 9.410 9.130 9.240 13,976 -0.06(-0.70%)
Nov 19, 2014 9.500 9.860 9.280 9.305 41,295 -0.09(-0.91%)
Nov 18, 2014 9.470 9.500 9.310 9.390 58,939 +0.08(+0.86%)
Nov 17, 2014 9.310 9.440 9.200 9.310 13,998 +0.02(+0.22%)
Nov 14, 2014 9.750 9.800 9.280 9.290 27,395 -0.47(-4.82%)
Nov 13, 2014 10.00 10.00 9.760 9.760 10,147 -0.09(-0.91%)
Nov 12, 2014 9.320 9.850 9.320 9.850 14,719 +0.47(+5.01%)
Nov 11, 2014 9.170 9.459 9.150 9.380 33,362 +0.37(+4.11%)
Nov 10, 2014 8.700 9.010 8.700 9.010 50,035 +0.41(+4.77%)
Nov 07, 2014 8.700 8.700 8.370 8.600 12,507 -0.18(-2.05%)
Nov 06, 2014 8.730 8.900 8.530 8.780 22,388 +0.01(+0.11%)
Nov 05, 2014 8.750 8.930 8.680 8.770 10,885 +0.05(+0.57%)
Nov 04, 2014 8.790 8.790 8.690 8.720 14,547 -0.08(-0.91%)
Nov 03, 2014 8.630 8.880 8.501 8.800 22,694 +0.18(+2.09%)
Oct 31, 2014 8.700 8.820 8.490 8.620 19,488 +0.06(+0.70%)
Oct 30, 2014 8.440 8.600 8.150 8.560 43,330 +0.07(+0.82%)
Oct 29, 2014 8.330 8.620 8.221 8.490 14,680 +0.15(+1.80%)
Oct 28, 2014 8.140 8.375 8.040 8.340 24,257 +0.18(+2.21%)
Oct 27, 2014 8.400 8.370 8.110 8.160 17,958 -0.21(-2.51%)
Oct 24, 2014 8.360 8.400 8.280 8.370 13,230 +0.05(+0.60%)
Oct 23, 2014 8.500 8.500 8.280 8.320 16,970 -0.11(-1.30%)
Oct 22, 2014 8.600 8.620 8.400 8.430 16,838 -0.18(-2.09%)
Oct 21, 2014 8.350 8.679 8.350 8.610 18,455 +0.28(+3.36%)
Oct 20, 2014 8.680 8.716 8.300 8.330 32,419 -0.29(-3.36%)
Oct 17, 2014 8.910 8.910 8.580 8.620 32,849 -0.22(-2.49%)
Oct 16, 2014 8.570 8.939 8.520 8.840 36,552 -0.03(-0.34%)
Oct 15, 2014 8.600 8.920 8.350 8.870 99,459 +0.40(+4.72%)
Oct 14, 2014 8.470 8.600 8.280 8.470 71,760 +0.04(+0.47%)
Oct 13, 2014 8.460 8.500 8.110 8.430 38,157 -0.12(-1.40%)
Oct 10, 2014 8.340 8.600 8.340 8.550 26,668 +0.12(+1.42%)
Oct 09, 2014 8.500 8.590 8.400 8.430 18,758 -0.17(-1.98%)
Oct 08, 2014 8.430 8.600 8.400 8.600 32,136 +0.15(+1.78%)
Oct 07, 2014 8.450 8.640 8.310 8.450 9,492 -0.02(-0.24%)
Oct 06, 2014 8.500 8.750 8.470 8.470 10,785 +0.01(+0.12%)
Oct 03, 2014 8.710 8.962 8.450 8.460 25,498 -0.17(-1.97%)
Oct 02, 2014 8.610 8.820 8.520 8.630 17,698 +0.02(+0.23%)
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.