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, 2009 1.500 1.550 1.450 1.450 2,364 -0.05(-3.33%)
Sep 29, 2009 1.500 1.600 1.500 1.500 4,800 -0.05(-3.23%)
Sep 28, 2009 1.550 1.550 1.550 1.550 1,800 +0.05(+3.33%)
Sep 25, 2009 1.500 1.500 1.500 1.500 800 -0.10(-6.25%)
Sep 24, 2009 1.590 1.600 1.510 1.600 10,751 +0.01(+0.63%)
Sep 23, 2009 1.520 1.590 1.310 1.590 24,600 +0.21(+15.22%)
Sep 22, 2009 1.580 1.590 1.380 1.380 46,550 +0.04(+2.99%)
Sep 21, 2009 1.400 1.420 1.340 1.340 6,163 -0.06(-4.29%)
Sep 18, 2009 1.500 1.500 1.370 1.400 196,238 -0.02(-1.41%)
Sep 17, 2009 1.520 1.560 1.350 1.420 106,006 -0.14(-8.97%)
Sep 16, 2009 1.490 1.560 1.490 1.560 7,173 +0.12(+8.33%)
Sep 15, 2009 1.470 1.470 1.400 1.440 6,176 -0.05(-3.36%)
Sep 14, 2009 1.380 1.490 1.360 1.490 8,200 +0.10(+7.20%)
Sep 11, 2009 1.370 1.400 1.370 1.390 6,226 -0.01(-0.72%)
Sep 10, 2009 1.380 1.400 1.380 1.400 2,005 -0.02(-1.41%)
Sep 09, 2009 1.552 1.552 1.420 1.420 4,050 -0.16(-10.13%)
Sep 08, 2009 1.550 1.600 1.380 1.580 23,700 -0.01(-0.63%)
Sep 04, 2009 1.430 1.590 1.430 1.590 10,500 +0.25(+18.66%)
Sep 03, 2009 1.340 1.340 1.340 1.340 400 -0.03(-2.33%)
Sep 02, 2009 1.310 1.372 1.310 1.372 4,850 +0.02(+1.63%)
Sep 01, 2009 1.340 1.350 1.330 1.350 5,664 +0.01(+0.75%)
Aug 31, 2009 1.350 1.350 1.340 1.340 3,300 -0.06(-4.29%)
Aug 28, 2009 1.400 1.400 1.400 1.400 6,090 +0.00(+0.00%)
Aug 27, 2009 1.440 1.440 1.400 1.400 30,800 +0.03(+2.19%)
Aug 26, 2009 1.350 1.590 1.350 1.370 21,069 +0.02(+1.48%)
Aug 25, 2009 1.330 1.400 1.330 1.350 24,798 +0.02(+1.50%)
Aug 24, 2009 1.297 1.330 1.250 1.330 9,124 +0.03(+2.31%)
Aug 21, 2009 1.300 1.300 1.300 1.300 4,500 +0.00(+0.06%)
Aug 20, 2009 1.300 1.300 1.230 1.299 2,906 -0.00(-0.06%)
Aug 19, 2009 1.300 1.300 1.300 1.300 266 +0.00(+0.00%)
Aug 18, 2009 1.300 1.300 1.300 1.300 305 +0.02(+1.70%)
Aug 13, 2009 1.300 1.300 1.278 1.278 1,880 +0.06(+4.78%)
Aug 12, 2009 1.270 1.290 1.210 1.220 3,407 -0.03(-2.40%)
Aug 11, 2009 1.305 1.305 1.250 1.250 5,600 -0.02(-1.57%)
Aug 10, 2009 1.310 1.310 1.270 1.270 500 -0.03(-2.31%)
Aug 06, 2009 1.350 1.300 1.300 1.300 49,500 -0.07(-5.11%)
Aug 05, 2009 1.370 1.370 1.361 1.370 1,096 +0.02(+1.48%)
Aug 04, 2009 1.370 1.370 1.350 1.350 1,900 -0.05(-3.57%)
Aug 03, 2009 1.400 1.400 1.400 1.400 880 +0.07(+5.26%)
Jul 30, 2009 1.330 1.330 1.330 1.330 300 -0.02(-1.47%)
Jul 29, 2009 1.350 1.350 1.350 1.350 500 -0.00(-0.01%)
Jul 27, 2009 1.350 1.350 1.350 1.350 6,300 -0.04(-2.88%)
Jul 23, 2009 1.390 1.390 1.390 1.390 0 -0.07(-4.79%)
Jul 22, 2009 1.376 1.460 1.376 1.460 1,700 +0.03(+2.10%)
Jul 21, 2009 1.470 1.480 1.430 1.430 11,500 +0.00(+0.00%)
Jul 20, 2009 1.490 1.500 1.430 1.430 8,710 -0.02(-1.38%)
Jul 17, 2009 1.497 1.500 1.450 1.450 6,000 -0.04(-2.68%)
Jul 16, 2009 1.440 1.490 1.440 1.490 2,000 -0.00(-0.01%)
Jul 15, 2009 1.330 1.490 1.330 1.490 15,492 +0.18(+13.74%)
Jul 14, 2009 1.330 1.330 1.310 1.310 2,100 +0.05(+3.97%)
Jul 10, 2009 1.280 1.260 1.260 1.260 600 -0.19(-13.10%)
Jul 09, 2009 1.450 1.500 1.450 1.450 11,000 +0.07(+5.07%)
Jul 08, 2009 1.450 1.450 1.380 1.380 6,300 -0.12(-8.00%)
Jul 07, 2009 1.510 1.510 1.500 1.500 1,272 +0.00(+0.00%)
Jul 02, 2009 1.500 1.500 1.500 1.500 0 -0.10(-6.25%)
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.