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 (%)
Jun 30, 2015 5.190 5.370 5.180 5.220 34,028 +0.09(+1.75%)
Jun 29, 2015 5.090 5.240 4.800 5.130 110,291 -0.12(-2.29%)
Jun 26, 2015 5.470 5.510 5.160 5.250 1,416,494 -0.18(-3.31%)
Jun 25, 2015 5.610 5.690 5.400 5.430 90,462 -0.14(-2.51%)
Jun 24, 2015 5.560 5.680 5.520 5.570 30,336 -0.03(-0.54%)
Jun 23, 2015 5.620 5.700 5.510 5.600 47,066 -0.05(-0.88%)
Jun 22, 2015 5.780 5.790 5.620 5.650 17,981 -0.07(-1.22%)
Jun 19, 2015 5.740 5.890 5.630 5.720 38,238 +0.03(+0.53%)
Jun 18, 2015 5.510 5.720 5.465 5.690 24,269 +0.21(+3.83%)
Jun 17, 2015 5.500 5.540 5.450 5.480 31,861 -0.02(-0.36%)
Jun 16, 2015 5.450 5.530 5.450 5.500 59,235 +0.05(+0.92%)
Jun 15, 2015 5.480 5.570 5.450 5.450 34,498 -0.09(-1.62%)
Jun 12, 2015 5.470 5.580 5.460 5.540 33,746 +0.03(+0.54%)
Jun 11, 2015 5.550 5.570 5.450 5.510 25,750 -0.05(-0.90%)
Jun 10, 2015 5.510 5.608 5.460 5.560 34,766 +0.16(+2.96%)
Jun 09, 2015 5.550 5.640 5.400 5.400 74,369 -0.15(-2.70%)
Jun 08, 2015 5.610 5.700 5.550 5.550 51,445 -0.01(-0.18%)
Jun 05, 2015 5.610 5.740 5.540 5.560 66,424 -0.18(-3.14%)
Jun 04, 2015 5.810 5.810 5.680 5.740 28,430 -0.22(-3.69%)
Jun 03, 2015 5.660 6.010 5.510 5.960 154,998 +0.34(+6.05%)
Jun 02, 2015 5.530 5.699 5.450 5.620 91,048 +0.12(+2.18%)
Jun 01, 2015 5.570 5.880 5.410 5.500 95,013 +0.01(+0.18%)
May 29, 2015 5.850 5.920 5.190 5.490 233,102 -0.26(-4.52%)
May 28, 2015 5.820 5.920 5.610 5.750 148,565 -0.05(-0.86%)
May 27, 2015 6.150 6.160 5.800 5.800 51,745 -0.10(-1.69%)
May 26, 2015 6.000 6.170 5.840 5.900 63,066 -0.03(-0.51%)
May 22, 2015 6.370 5.930 5.930 5.930 82,100 -0.43(-6.76%)
May 21, 2015 6.330 6.410 6.250 6.360 31,090 +0.06(+0.95%)
May 20, 2015 6.370 6.488 6.260 6.300 31,825 -0.09(-1.41%)
May 19, 2015 6.400 6.439 6.250 6.390 68,490 +0.18(+2.90%)
May 18, 2015 6.470 6.510 6.140 6.210 86,542 -0.33(-5.05%)
May 15, 2015 6.700 6.860 6.310 6.540 45,497 -0.15(-2.24%)
May 14, 2015 6.670 6.890 6.640 6.690 28,072 -0.04(-0.59%)
May 13, 2015 6.780 6.985 6.570 6.730 10,144 +0.00(+0.00%)
May 12, 2015 6.680 6.890 6.511 6.730 45,208 -0.15(-2.18%)
May 11, 2015 7.010 7.050 7.010 6.880 92,991 -0.25(-3.51%)
May 08, 2015 7.490 7.490 7.130 7.130 15,150 -0.26(-3.52%)
May 07, 2015 7.410 7.440 7.265 7.390 46,755 +0.00(+0.00%)
May 06, 2015 7.500 7.520 7.100 7.390 54,449 -0.12(-1.60%)
May 05, 2015 7.550 7.710 7.500 7.510 17,579 -0.03(-0.40%)
May 04, 2015 7.610 7.760 7.500 7.540 18,576 -0.11(-1.44%)
May 01, 2015 7.750 7.850 7.500 7.650 18,019 -0.11(-1.42%)
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%)
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.