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, 2015 7.800 7.850 7.640 7.760 22,172 -0.12(-1.52%)
Apr 29, 2015 7.780 8.140 7.780 7.880 21,763 +0.00(+0.00%)
Apr 28, 2015 8.000 8.110 7.820 7.880 32,604 -0.11(-1.38%)
Apr 27, 2015 8.010 8.154 7.980 7.990 33,280 +0.07(+0.88%)
Apr 24, 2015 7.910 8.050 7.910 7.920 10,497 +0.03(+0.38%)
Apr 23, 2015 7.750 8.027 7.750 7.890 45,973 +0.07(+0.90%)
Apr 22, 2015 7.750 7.870 7.750 7.820 20,712 +0.04(+0.51%)
Apr 21, 2015 7.840 7.980 7.770 7.780 10,056 +0.01(+0.13%)
Apr 20, 2015 7.940 7.940 7.755 7.770 15,931 -0.08(-1.02%)
Apr 17, 2015 7.730 7.950 7.730 7.850 22,850 +0.01(+0.13%)
Apr 16, 2015 7.850 8.200 7.820 7.840 15,948 -0.12(-1.51%)
Apr 15, 2015 7.640 8.294 7.640 7.960 19,311 +0.32(+4.19%)
Apr 14, 2015 7.740 7.745 7.510 7.640 21,414 -0.01(-0.13%)
Apr 13, 2015 7.620 7.950 7.620 7.650 23,498 -0.08(-1.03%)
Apr 10, 2015 7.920 8.310 7.710 7.730 44,784 -0.19(-2.40%)
Apr 09, 2015 8.240 8.320 7.920 7.920 27,144 -0.25(-3.06%)
Apr 08, 2015 8.160 8.272 7.950 8.170 7,137 -0.05(-0.61%)
Apr 07, 2015 8.270 8.340 8.010 8.220 23,055 -0.11(-1.32%)
Apr 06, 2015 8.140 8.340 8.020 8.330 20,350 +0.16(+1.96%)
Apr 02, 2015 8.550 8.170 8.170 8.170 24,300 -0.43(-5.00%)
Apr 01, 2015 8.140 8.700 7.970 8.600 45,937 +0.53(+6.57%)
Mar 31, 2015 8.270 8.280 7.610 8.070 467,729 -0.20(-2.42%)
Mar 30, 2015 8.240 8.339 8.200 8.270 22,554 +0.07(+0.85%)
Mar 27, 2015 8.170 8.200 8.090 8.200 9,232 +0.07(+0.86%)
Mar 26, 2015 8.160 8.220 8.000 8.130 31,335 -0.03(-0.37%)
Mar 25, 2015 8.470 8.489 8.160 8.160 31,448 -0.21(-2.51%)
Mar 24, 2015 8.610 8.830 8.320 8.370 50,337 -0.14(-1.65%)
Mar 23, 2015 8.280 8.630 8.226 8.510 32,751 +0.22(+2.65%)
Mar 20, 2015 8.300 8.440 8.260 8.290 41,034 +0.02(+0.24%)
Mar 19, 2015 8.370 8.450 8.250 8.270 17,330 -0.23(-2.71%)
Mar 18, 2015 8.340 8.600 8.310 8.500 13,888 +0.18(+2.16%)
Mar 17, 2015 8.340 8.390 8.310 8.320 13,964 -0.01(-0.12%)
Mar 16, 2015 8.270 8.430 8.250 8.330 14,967 +0.03(+0.36%)
Mar 13, 2015 8.170 8.400 8.170 8.300 11,029 +0.07(+0.85%)
Mar 12, 2015 8.720 8.910 8.150 8.230 58,100 +0.53(+6.88%)
Mar 11, 2015 7.690 7.840 7.550 7.700 84,193 +0.04(+0.52%)
Mar 10, 2015 7.990 7.990 7.650 7.660 78,844 -0.46(-5.67%)
Mar 09, 2015 8.490 8.610 8.070 8.120 35,226 -0.49(-5.69%)
Mar 06, 2015 8.910 9.030 8.570 8.610 15,708 -0.46(-5.07%)
Mar 05, 2015 8.670 9.240 8.670 9.070 28,525 +0.44(+5.10%)
Mar 04, 2015 8.850 8.990 8.560 8.630 19,602 -0.20(-2.27%)
Mar 03, 2015 8.800 8.940 8.620 8.830 26,193 -0.38(-4.13%)
Mar 02, 2015 9.250 9.260 8.840 9.210 28,032 -0.08(-0.86%)
Feb 27, 2015 8.660 9.450 8.500 9.290 100,239 +0.59(+6.78%)
Feb 26, 2015 8.720 8.822 8.610 8.700 8,570 -0.06(-0.68%)
Feb 25, 2015 8.540 8.897 8.540 8.760 8,956 -0.13(-1.46%)
Feb 24, 2015 8.600 8.970 8.510 8.890 16,183 +0.33(+3.86%)
Feb 23, 2015 8.780 8.780 8.500 8.560 17,571 -0.34(-3.82%)
Feb 20, 2015 9.040 9.040 8.720 8.900 15,241 -0.10(-1.11%)
Feb 19, 2015 9.080 9.200 8.730 9.000 11,929 -0.15(-1.64%)
Feb 18, 2015 9.190 9.200 9.060 9.150 4,763 -0.03(-0.33%)
Feb 17, 2015 9.250 9.250 9.150 9.180 18,146 -0.02(-0.22%)
Feb 13, 2015 9.020 9.200 9.200 9.200 39,600 +0.25(+2.79%)
Feb 12, 2015 8.660 9.040 8.454 8.950 58,810 +0.25(+2.87%)
Feb 11, 2015 9.000 9.020 8.630 8.700 16,102 -0.27(-3.01%)
Feb 10, 2015 9.450 9.450 8.890 8.970 39,409 -0.31(-3.34%)
Feb 09, 2015 8.710 9.340 8.400 9.280 101,206 +1.33(+16.73%)
Feb 06, 2015 8.000 8.065 7.840 7.950 19,121 -0.03(-0.38%)
Feb 05, 2015 7.900 8.150 7.771 7.980 28,239 +0.11(+1.40%)
Feb 04, 2015 7.810 8.000 7.810 7.870 25,585 -0.12(-1.50%)
Feb 03, 2015 7.670 8.000 7.600 7.990 30,479 +0.39(+5.13%)
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.