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 28, 2011 3.180 3.180 3.180 3.180 0 +0.08(+2.58%)
Apr 27, 2011 3.172 3.172 3.050 3.100 5,521 -0.06(-1.90%)
Apr 26, 2011 3.160 3.160 3.100 3.160 5,698 +0.00(+0.00%)
Apr 25, 2011 3.110 3.210 3.100 3.160 1,466 -0.09(-2.77%)
Apr 21, 2011 3.150 3.250 3.080 3.250 12,350 +0.10(+3.17%)
Apr 20, 2011 3.150 3.150 3.000 3.150 17,799 +0.00(+0.00%)
Apr 19, 2011 3.120 3.250 3.100 3.150 8,323 +0.06(+1.94%)
Apr 18, 2011 3.090 3.090 3.090 3.090 100 -0.06(-1.80%)
Apr 15, 2011 3.150 3.150 3.080 3.147 3,798 -0.00(-0.11%)
Apr 14, 2011 3.050 3.150 3.050 3.150 10,972 +0.03(+0.95%)
Apr 13, 2011 3.100 3.120 3.010 3.120 10,569 -0.03(-0.93%)
Apr 12, 2011 3.300 3.300 3.100 3.150 15,864 -0.13(-3.97%)
Apr 11, 2011 3.300 3.300 3.210 3.280 1,800 +0.13(+4.13%)
Apr 08, 2011 3.150 3.150 3.150 3.150 500 +0.05(+1.61%)
Apr 07, 2011 3.290 3.290 3.010 3.100 2,503 -0.05(-1.58%)
Apr 06, 2011 3.020 3.150 3.000 3.150 15,002 +0.16(+5.35%)
Apr 05, 2011 3.200 3.200 2.990 2.990 4,447 -0.25(-7.72%)
Apr 04, 2011 3.500 3.650 3.240 3.240 8,129 -0.16(-4.70%)
Apr 01, 2011 3.300 3.400 3.200 3.400 3,010 +0.02(+0.59%)
Mar 31, 2011 3.380 3.380 3.380 3.380 500 -0.12(-3.43%)
Mar 29, 2011 3.500 3.500 3.500 3.500 0 -0.09(-2.51%)
Mar 28, 2011 3.400 3.590 3.390 3.590 10,264 +0.27(+8.13%)
Mar 25, 2011 3.370 3.370 3.320 3.320 280 -0.07(-2.13%)
Mar 24, 2011 3.260 3.392 3.150 3.392 7,200 +0.19(+6.01%)
Mar 22, 2011 3.200 3.200 3.200 3.200 0 -0.01(-0.31%)
Mar 21, 2011 3.210 3.220 3.210 3.210 3,056 +0.00(+0.00%)
Mar 18, 2011 3.210 3.210 3.210 3.210 200 -0.00(-0.00%)
Mar 17, 2011 3.030 3.210 2.950 3.210 5,491 +0.01(+0.31%)
Mar 16, 2011 3.100 3.200 3.000 3.200 35,300 -0.10(-3.03%)
Mar 15, 2011 3.100 3.400 2.630 3.300 17,844 -0.09(-2.65%)
Mar 14, 2011 3.380 3.390 3.380 3.390 7,700 -0.12(-3.42%)
Mar 11, 2011 3.510 3.510 3.510 3.510 100 +0.22(+6.68%)
Mar 10, 2011 3.600 3.600 3.220 3.290 2,672 -0.31(-8.61%)
Mar 09, 2011 3.600 3.600 3.590 3.600 3,038 +0.00(+0.00%)
Mar 08, 2011 3.650 3.650 3.510 3.600 2,330 -0.05(-1.37%)
Mar 07, 2011 3.700 3.700 3.520 3.650 2,337 +0.13(+3.69%)
Mar 04, 2011 3.520 3.520 3.520 3.520 600 +0.12(+3.53%)
Mar 03, 2011 3.500 3.580 3.400 3.400 5,880 -0.05(-1.45%)
Mar 02, 2011 3.400 3.464 3.400 3.450 3,500 +0.03(+0.83%)
Mar 01, 2011 3.400 3.421 3.400 3.421 7,142 +0.07(+2.13%)
Feb 28, 2011 3.510 3.520 3.350 3.350 2,294 -0.05(-1.47%)
Feb 25, 2011 3.320 3.604 3.180 3.400 1,372 +0.39(+12.96%)
Feb 24, 2011 3.033 3.580 3.010 3.010 1,200 -0.19(-5.93%)
Feb 23, 2011 3.340 3.400 3.130 3.200 3,397 -0.11(-3.33%)
Feb 22, 2011 3.790 3.790 3.110 3.310 14,321 +0.25(+8.17%)
Feb 18, 2011 3.340 3.480 3.030 3.060 9,440 -0.19(-5.84%)
Feb 17, 2011 3.420 3.420 3.060 3.250 1,800 -0.06(-1.82%)
Feb 16, 2011 3.280 3.480 3.110 3.310 6,925 +0.00(+0.00%)
Feb 15, 2011 2.870 3.490 2.841 3.310 12,424 +0.51(+18.21%)
Feb 14, 2011 2.800 2.850 2.800 2.800 8,070 +0.01(+0.36%)
Feb 11, 2011 2.530 2.790 2.530 2.790 8,600 +0.14(+5.28%)
Feb 10, 2011 2.630 2.650 2.630 2.650 8,376 +0.00(+0.00%)
Feb 09, 2011 2.650 2.650 2.550 2.650 2,528 +0.00(+0.00%)
Feb 08, 2011 2.650 2.650 2.550 2.650 3,805 +0.00(+0.00%)
Feb 07, 2011 2.650 2.650 2.650 2.650 525 -0.12(-4.34%)
Feb 04, 2011 2.640 2.830 2.640 2.770 431 -0.06(-2.12%)
Feb 03, 2011 2.710 2.830 2.700 2.830 2,120 +0.09(+3.28%)
Feb 02, 2011 3.490 3.490 2.690 2.740 30,283 -0.01(-0.36%)
Feb 01, 2011 2.740 2.750 2.650 2.750 6,740 +0.00(+0.00%)
Jan 31, 2011 2.520 2.750 2.510 2.750 3,700 +0.02(+0.73%)
Jan 28, 2011 2.730 2.780 2.730 2.730 4,700 +0.00(+0.00%)
Jan 27, 2011 2.510 2.870 2.510 2.730 15,000 +0.23(+9.20%)
Jan 26, 2011 2.650 2.660 2.500 2.500 18,334 -0.12(-4.58%)
Jan 25, 2011 2.500 2.660 2.500 2.620 1,035 -0.04(-1.50%)
Jan 24, 2011 2.540 2.660 2.360 2.660 5,000 +0.06(+2.31%)
Jan 21, 2011 2.600 2.600 2.600 2.600 1,000 -0.05(-1.89%)
Jan 20, 2011 2.510 2.650 2.500 2.650 9,140 -0.01(-0.38%)
Jan 19, 2011 2.500 2.660 2.500 2.660 10,920 +0.06(+2.31%)
Jan 18, 2011 2.660 2.660 2.500 2.600 4,484 -0.05(-1.89%)
Jan 14, 2011 2.420 2.690 2.420 2.650 9,632 +0.21(+8.61%)
Jan 13, 2011 2.490 2.490 2.260 2.440 20,260 -0.05(-2.01%)
Jan 12, 2011 2.840 2.840 2.380 2.490 34,540 +0.28(+12.67%)
Jan 11, 2011 2.240 2.320 2.100 2.210 2,289 +0.09(+4.25%)
Jan 10, 2011 2.210 2.210 2.070 2.120 7,043 -0.09(-4.07%)
Jan 07, 2011 2.060 2.210 2.060 2.210 2,500 +0.01(+0.45%)
Jan 06, 2011 2.010 2.200 2.010 2.200 13,253 +0.19(+9.45%)
Jan 05, 2011 2.100 2.100 2.010 2.010 5,247 -0.09(-4.29%)
Jan 04, 2011 2.100 2.100 2.100 2.100 300 +0.10(+5.00%)
Jan 03, 2011 1.910 2.100 1.910 2.000 8,213 +0.02(+1.02%)
Dec 31, 2010 1.900 1.980 1.900 1.980 6,589 +0.06(+3.12%)
Dec 30, 2010 1.900 1.980 1.900 1.920 4,007 +0.02(+1.05%)
Dec 29, 2010 1.840 1.980 1.840 1.900 1,370 -0.09(-4.52%)
Dec 28, 2010 1.830 2.100 1.830 1.990 1,239 +0.13(+6.99%)
Dec 27, 2010 1.710 1.860 1.700 1.860 20,620 +0.11(+6.29%)
Dec 23, 2010 1.750 1.750 1.750 1.750 1,100 -0.04(-2.24%)
Dec 22, 2010 1.670 1.790 1.555 1.790 4,575 +0.04(+2.05%)
Dec 21, 2010 1.750 1.754 1.750 1.754 1,952 +0.00(+0.23%)
Dec 20, 2010 1.820 1.820 1.660 1.750 7,160 -0.08(-4.37%)
Dec 17, 2010 1.830 1.830 1.830 1.830 1,706 -0.14(-7.11%)
Dec 16, 2010 1.830 1.970 1.830 1.970 2,626 +0.00(+0.00%)
Dec 15, 2010 1.910 1.970 1.800 1.970 5,800 +0.00(+0.00%)
Dec 14, 2010 2.000 2.000 1.890 1.970 6,312 +0.01(+0.51%)
Dec 13, 2010 2.000 2.100 1.850 1.960 11,099 -0.12(-5.77%)
Dec 10, 2010 2.000 2.090 2.000 2.080 5,000 +0.04(+1.96%)
Dec 07, 2010 1.950 2.040 2.040 2.040 4,500 +0.01(+0.49%)
Dec 06, 2010 1.800 2.030 1.800 2.030 8,725 -0.01(-0.49%)
Dec 03, 2010 1.980 2.040 1.901 2.040 9,606 +0.05(+2.51%)
Dec 02, 2010 1.900 2.020 1.800 1.990 3,055 +0.09(+4.74%)
Dec 01, 2010 1.840 2.100 1.800 1.900 5,053 -0.10(-5.00%)
Nov 30, 2010 2.000 2.000 2.000 2.000 1,902 -0.07(-3.15%)
Nov 29, 2010 2.090 2.090 2.065 2.065 600 +0.07(+3.77%)
Nov 23, 2010 1.990 1.990 1.990 1.990 0 +0.14(+7.57%)
Nov 22, 2010 1.850 1.860 1.800 1.850 2,390 +0.00(+0.00%)
Nov 19, 2010 1.930 1.930 1.810 1.850 11,135 -0.11(-5.61%)
Nov 18, 2010 2.130 2.130 1.880 1.960 4,100 -0.06(-2.97%)
Nov 17, 2010 2.150 2.150 2.020 2.020 2,000 -0.14(-6.48%)
Nov 16, 2010 2.160 2.170 2.149 2.160 2,830 +0.12(+5.88%)
Nov 15, 2010 2.090 2.090 2.040 2.040 9,583 -0.05(-2.54%)
Nov 12, 2010 2.700 2.700 2.093 2.093 1,500 -0.15(-6.55%)
Nov 11, 2010 2.000 2.250 2.000 2.240 1,702 +0.10(+4.43%)
Nov 10, 2010 2.020 2.250 2.000 2.145 9,238 +0.10(+4.63%)
Nov 09, 2010 1.950 2.150 1.861 2.050 12,247 +0.04(+1.99%)
Nov 08, 2010 2.010 2.010 2.010 2.010 5,000 +0.01(+0.49%)
Nov 05, 2010 2.140 2.150 1.980 2.000 3,840 +0.00(+0.06%)
Nov 04, 2010 1.850 2.080 1.850 1.999 14,084 +0.24(+13.58%)
Nov 03, 2010 1.830 1.830 1.700 1.760 2,668 -0.07(-3.82%)
Nov 02, 2010 1.850 1.850 1.721 1.830 9,400 -0.02(-1.08%)
Nov 01, 2010 1.950 1.950 1.840 1.850 1,800 -0.14(-7.04%)
Oct 29, 2010 2.000 2.010 1.840 1.990 5,354 -0.04(-1.97%)
Oct 28, 2010 1.990 2.030 1.990 2.030 1,105 +0.04(+2.01%)
Oct 27, 2010 1.900 2.016 1.900 1.990 13,167 +0.11(+5.85%)
Oct 25, 2010 2.020 2.030 1.620 1.880 45,985 -0.24(-11.32%)
Oct 22, 2010 2.310 2.310 1.980 2.120 13,301 -0.25(-10.55%)
Oct 21, 2010 2.350 2.390 2.120 2.370 10,629 -0.03(-1.25%)
Oct 20, 2010 2.900 2.900 2.260 2.400 29,261 -0.20(-7.69%)
Oct 19, 2010 3.140 3.140 2.070 2.600 92,141 +0.87(+50.29%)
Oct 18, 2010 1.640 1.730 1.640 1.730 1,200 +0.08(+4.85%)
Oct 15, 2010 1.620 1.650 1.600 1.650 4,450 -0.00(-0.01%)
Oct 14, 2010 1.460 1.650 1.460 1.650 43,100 +0.09(+5.77%)
Oct 13, 2010 1.600 1.650 1.550 1.560 1,460 +0.02(+1.30%)
Oct 12, 2010 1.540 1.540 1.540 1.540 1,100 -0.04(-2.53%)
Oct 11, 2010 1.590 1.600 1.570 1.580 21,200 +0.04(+2.60%)
Oct 08, 2010 1.570 1.600 1.540 1.540 3,800 +0.06(+4.05%)
Oct 06, 2010 1.480 1.480 1.480 1.480 6,200 -0.07(-4.52%)
Oct 05, 2010 1.350 1.649 1.350 1.550 24,184 +0.25(+19.23%)
Oct 04, 2010 1.290 1.300 1.290 1.300 1,100 +0.00(+0.00%)
Oct 01, 2010 1.290 1.300 1.290 1.300 22,242 +0.00(+0.00%)
Sep 30, 2010 1.280 1.300 1.280 1.300 2,523 +0.00(+0.00%)
Sep 29, 2010 1.250 1.300 1.200 1.300 5,782 +0.07(+5.69%)
Sep 28, 2010 1.240 1.240 1.180 1.230 21,820 -0.01(-0.81%)
Sep 27, 2010 1.220 1.240 1.190 1.240 2,540 +0.02(+1.64%)
Sep 24, 2010 1.100 1.240 1.090 1.220 44,340 +0.12(+10.91%)
Sep 23, 2010 1.100 1.100 1.100 1.100 200 -0.06(-5.17%)
Sep 22, 2010 1.080 1.160 1.080 1.160 2,746 +0.10(+9.95%)
Sep 21, 2010 1.100 1.100 1.050 1.055 7,275 +0.00(+0.48%)
Sep 20, 2010 1.050 1.050 1.050 1.050 2,858 +0.03(+2.94%)
Sep 17, 2010 1.100 1.100 1.020 1.020 1,300 -0.04(-3.77%)
Sep 14, 2010 1.190 1.060 1.060 1.060 1,600 +0.01(+0.95%)
Sep 10, 2010 1.030 1.050 1.050 1.050 4,200 +0.03(+2.64%)
Sep 09, 2010 1.020 1.023 1.020 1.023 1,500 -0.03(-2.56%)
Sep 08, 2010 1.010 1.050 1.010 1.050 771 +0.04(+3.94%)
Sep 07, 2010 1.150 1.150 1.010 1.010 9,615 -0.13(-11.39%)
Sep 03, 2010 1.130 1.140 1.130 1.140 200 +0.02(+1.79%)
Sep 02, 2010 1.120 1.120 1.080 1.120 1,847 +0.00(+0.00%)
Sep 01, 2010 1.080 1.120 1.080 1.120 2,200 +0.00(+0.01%)
Aug 31, 2010 1.120 1.120 1.120 1.120 600 -0.02(-1.76%)
Aug 30, 2010 1.140 1.140 1.120 1.140 5,100 +0.00(+0.00%)
Aug 27, 2010 1.120 1.140 1.080 1.140 2,731 +0.02(+1.79%)
Aug 25, 2010 1.120 1.120 1.120 1.120 1,000 +0.00(+0.00%)
Aug 24, 2010 1.150 1.150 1.120 1.120 13,475 -0.03(-2.62%)
Aug 23, 2010 1.150 1.150 1.150 1.150 300 -0.04(-3.35%)
Aug 20, 2010 1.160 1.190 1.150 1.190 4,228 +0.00(+0.00%)
Aug 19, 2010 1.170 1.190 1.170 1.190 3,469 +0.03(+2.59%)
Aug 18, 2010 1.190 1.190 1.160 1.160 5,023 -0.04(-3.33%)
Aug 17, 2010 1.180 1.200 1.180 1.200 25,831 +0.00(+0.00%)
Aug 16, 2010 1.330 1.330 1.200 1.200 4,150 -0.05(-4.00%)
Aug 13, 2010 1.250 1.250 1.250 1.250 1,100 +0.06(+5.04%)
Aug 12, 2010 1.190 1.190 1.190 1.190 2,600 -0.03(-2.46%)
Aug 11, 2010 1.200 1.350 1.190 1.220 21,932 -0.02(-1.61%)
Aug 10, 2010 1.150 1.240 1.150 1.240 5,000 +0.04(+3.33%)
Aug 09, 2010 1.160 1.210 1.160 1.200 818 +0.03(+2.56%)
Aug 06, 2010 1.180 1.180 1.170 1.170 800 -0.03(-2.50%)
Aug 05, 2010 1.200 1.200 1.200 1.200 26,025 +0.03(+2.56%)
Aug 04, 2010 1.200 1.200 1.170 1.170 21,100 -0.01(-0.85%)
Aug 03, 2010 1.180 1.180 1.180 1.180 700 -0.02(-1.67%)
Aug 02, 2010 1.180 1.200 1.180 1.200 1,444 +0.02(+1.69%)
Jul 30, 2010 1.180 1.180 1.180 1.180 3,599 -0.02(-1.67%)
Jul 29, 2010 1.250 1.250 1.200 1.200 11,955 -0.05(-3.99%)
Jul 28, 2010 1.180 1.250 1.180 1.250 1,189 +0.02(+1.63%)
Jul 27, 2010 1.160 1.250 1.160 1.230 2,650 +0.00(+0.00%)
Jul 26, 2010 1.230 1.250 1.230 1.230 4,000 -0.02(-1.60%)
Jul 23, 2010 1.250 1.250 1.250 1.250 2,179 +0.00(+0.00%)
Jul 22, 2010 1.270 1.270 1.160 1.250 59,849 +0.01(+0.81%)
Jul 21, 2010 1.190 1.260 1.180 1.240 3,846 +0.05(+4.18%)
Jul 20, 2010 1.190 1.190 1.190 1.190 400 -0.09(-7.02%)
Jul 19, 2010 1.170 1.280 1.170 1.280 300 +0.06(+4.92%)
Jul 13, 2010 1.180 1.220 1.220 1.220 5,900 +0.04(+3.39%)
Jul 12, 2010 1.180 1.220 1.150 1.180 12,825 -0.09(-7.09%)
Jul 09, 2010 1.150 1.330 1.150 1.270 2,039 +0.02(+1.60%)
Jul 08, 2010 1.240 1.250 1.240 1.250 500 +0.00(+0.00%)
Jul 06, 2010 1.250 1.250 1.250 1.250 2,000 +0.00(+0.00%)
Jul 01, 2010 1.220 1.250 1.250 1.250 1,900 +0.00(+0.00%)
Jun 30, 2010 1.190 1.250 1.140 1.250 15,164 +0.07(+5.93%)
Jun 29, 2010 1.160 1.180 1.070 1.180 6,500 +0.03(+2.61%)
Jun 24, 2010 1.190 1.150 1.150 1.150 20,900 +0.09(+8.49%)
Jun 23, 2010 1.150 1.150 1.060 1.060 8,800 -0.06(-5.36%)
Jun 22, 2010 1.120 1.130 1.120 1.120 4,380 -0.01(-0.88%)
Jun 21, 2010 1.230 1.250 1.130 1.130 4,323 +0.00(+0.00%)
Jun 18, 2010 1.170 1.250 1.130 1.130 5,543 -0.07(-5.83%)
Jun 17, 2010 1.250 1.340 1.150 1.200 27,838 -0.04(-3.23%)
Jun 16, 2010 1.350 1.350 1.170 1.240 2,700 -0.10(-7.46%)
Jun 15, 2010 1.200 1.340 1.130 1.340 12,941 +0.10(+8.06%)
Jun 14, 2010 1.230 1.240 1.230 1.240 1,100 +0.00(+0.00%)
Jun 11, 2010 1.210 1.240 1.210 1.240 969 -0.01(-0.79%)
Jun 10, 2010 1.190 1.250 1.190 1.250 969 -0.01(-0.79%)
Jun 08, 2010 1.260 1.260 1.260 1.260 0 +0.01(+0.87%)
Jun 04, 2010 1.280 1.249 1.249 1.249 6,600 -0.03(-2.42%)
Jun 03, 2010 1.280 1.280 1.280 1.280 700 +0.01(+0.44%)
Jun 02, 2010 1.400 1.400 1.260 1.274 3,170 -0.04(-2.72%)
Jun 01, 2010 1.310 1.500 1.290 1.310 3,687 -0.05(-3.68%)
May 28, 2010 1.310 1.360 1.310 1.360 7,100 +0.05(+3.82%)
May 27, 2010 1.300 1.360 1.300 1.310 9,561 +0.01(+0.77%)
May 26, 2010 1.270 1.303 1.270 1.300 7,043 -0.07(-5.10%)
May 25, 2010 1.270 1.370 1.260 1.370 2,382 -0.00(-0.01%)
May 24, 2010 1.260 1.370 1.260 1.370 554 -0.02(-1.44%)
May 21, 2010 1.280 1.390 1.210 1.390 4,806 -0.04(-2.79%)
May 20, 2010 1.280 1.430 1.280 1.430 6,293 -0.01(-0.69%)
May 19, 2010 1.430 1.440 1.430 1.440 450 +0.07(+5.10%)
May 17, 2010 1.290 1.370 1.370 1.370 2,000 -0.01(-0.72%)
May 14, 2010 1.500 1.560 1.380 1.380 16,850 -0.01(-0.72%)
May 13, 2010 1.440 1.450 1.341 1.390 5,100 -0.01(-0.71%)
May 12, 2010 1.330 1.400 1.330 1.400 4,295 +0.05(+3.70%)
May 11, 2010 1.350 1.350 1.350 1.350 300 +0.00(+0.00%)
May 10, 2010 1.334 1.420 1.290 1.350 23,050 +0.07(+5.46%)
May 07, 2010 1.220 1.280 1.200 1.280 4,800 -0.05(-3.75%)
May 06, 2010 1.300 1.330 1.300 1.330 1,650 -0.01(-0.75%)
May 05, 2010 1.340 1.340 1.320 1.340 10,280 +0.02(+1.52%)
May 04, 2010 1.300 1.430 1.230 1.320 5,346 -0.06(-4.34%)
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.