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, 2013 6.330 6.030 6.030 6.030 21,200 -0.03(-0.50%)
Dec 30, 2013 6.320 6.320 6.049 6.060 6,200 -0.09(-1.46%)
Dec 27, 2013 6.340 6.350 6.060 6.150 9,009 -0.14(-2.23%)
Dec 26, 2013 6.260 6.350 6.207 6.290 1,732 -0.01(-0.16%)
Dec 24, 2013 6.280 6.400 6.110 6.300 11,025 +0.10(+1.61%)
Dec 23, 2013 6.170 6.350 6.170 6.200 7,218 +0.13(+2.14%)
Dec 20, 2013 6.210 6.460 6.070 6.070 46,485 -0.20(-3.19%)
Dec 19, 2013 6.300 6.810 6.150 6.270 19,279 +0.07(+1.13%)
Dec 18, 2013 6.260 6.400 6.100 6.200 14,475 +0.02(+0.32%)
Dec 17, 2013 6.450 6.450 6.140 6.180 26,426 -0.27(-4.19%)
Dec 16, 2013 6.400 6.450 6.320 6.450 11,945 +0.05(+0.78%)
Dec 13, 2013 6.350 6.400 6.348 6.400 4,931 +0.00(+0.00%)
Dec 12, 2013 6.150 6.410 6.150 6.400 98,580 +0.20(+3.23%)
Dec 11, 2013 6.190 6.210 6.180 6.200 6,220 +0.08(+1.31%)
Dec 10, 2013 6.100 6.250 6.060 6.120 50,822 -0.06(-0.97%)
Dec 09, 2013 6.130 6.180 6.000 6.180 17,649 +0.07(+1.15%)
Dec 06, 2013 6.110 6.150 6.005 6.110 0 -0.04(-0.65%)
Dec 05, 2013 6.060 6.150 6.060 6.150 0 -0.00(-0.03%)
Dec 04, 2013 5.950 6.152 5.950 6.152 0 +0.08(+1.35%)
Dec 03, 2013 6.180 6.200 5.970 6.070 0 -0.08(-1.30%)
Dec 02, 2013 6.222 6.239 6.150 6.150 0 -0.01(-0.16%)
Nov 29, 2013 6.240 6.400 6.160 6.160 0 -0.29(-4.49%)
Nov 27, 2013 6.320 6.489 6.120 6.450 0 -0.08(-1.23%)
Nov 26, 2013 6.100 6.530 6.058 6.530 0 +0.46(+7.58%)
Nov 25, 2013 5.850 6.110 5.770 6.070 0 +0.30(+5.20%)
Nov 22, 2013 5.720 5.770 5.650 5.770 0 +0.02(+0.35%)
Nov 21, 2013 5.660 5.760 5.660 5.750 0 +0.05(+0.88%)
Nov 20, 2013 5.680 5.719 5.680 5.700 0 -0.01(-0.16%)
Nov 19, 2013 5.600 5.709 5.560 5.709 0 +0.12(+2.15%)
Nov 18, 2013 5.610 5.630 5.515 5.589 0 -0.06(-1.08%)
Nov 15, 2013 5.550 5.690 5.550 5.650 0 +0.05(+0.89%)
Nov 14, 2013 5.600 5.600 5.500 5.600 0 -0.12(-2.06%)
Nov 12, 2013 6.310 6.310 5.700 5.718 0 -0.16(-2.76%)
Nov 11, 2013 5.900 5.900 5.760 5.880 0 +0.00(+0.00%)
Nov 08, 2013 5.890 5.900 5.790 5.880 0 +0.03(+0.51%)
Nov 07, 2013 5.860 5.900 5.850 5.850 0 -0.05(-0.85%)
Nov 06, 2013 5.810 5.900 5.810 5.900 0 +0.09(+1.55%)
Nov 05, 2013 5.810 5.810 5.780 5.810 0 -0.09(-1.53%)
Nov 04, 2013 5.980 5.980 5.820 5.900 0 -0.03(-0.51%)
Nov 01, 2013 5.910 5.940 5.910 5.930 0 +0.12(+2.07%)
Oct 31, 2013 5.910 5.914 5.800 5.810 0 -0.18(-3.01%)
Oct 30, 2013 5.949 5.990 5.900 5.990 0 +0.03(+0.50%)
Oct 29, 2013 5.987 5.987 5.960 5.960 0 -0.04(-0.67%)
Oct 28, 2013 6.070 6.100 5.904 6.000 0 +0.08(+1.30%)
Oct 25, 2013 6.000 6.000 5.920 5.923 0 -0.08(-1.28%)
Oct 24, 2013 6.000 6.000 5.900 6.000 0 +0.02(+0.33%)
Oct 23, 2013 5.980 5.980 5.801 5.980 0 -0.01(-0.17%)
Oct 22, 2013 5.860 5.990 5.800 5.990 0 +0.21(+3.63%)
Oct 21, 2013 6.000 6.370 5.780 5.780 0 -0.16(-2.69%)
Oct 18, 2013 6.040 6.040 5.940 5.940 14,600 -0.06(-1.00%)
Oct 17, 2013 6.189 6.210 6.000 6.000 0 -0.19(-3.07%)
Oct 16, 2013 6.100 6.250 6.100 6.190 0 +0.18(+3.00%)
Oct 15, 2013 5.890 6.050 5.779 6.010 0 +0.21(+3.62%)
Oct 14, 2013 5.750 5.830 5.680 5.800 0 +0.10(+1.75%)
Oct 11, 2013 5.830 5.830 5.565 5.700 0 -0.11(-1.89%)
Oct 10, 2013 5.800 5.850 5.750 5.810 0 +0.01(+0.17%)
Oct 09, 2013 5.700 5.840 5.680 5.800 0 +0.08(+1.40%)
Oct 08, 2013 5.880 5.880 5.630 5.720 0 -0.18(-3.05%)
Oct 07, 2013 5.880 5.950 5.768 5.900 0 +0.10(+1.73%)
Oct 04, 2013 5.521 5.800 5.521 5.800 0 +0.15(+2.65%)
Oct 03, 2013 5.610 5.749 5.590 5.650 0 +0.13(+2.33%)
Oct 02, 2013 5.660 5.740 5.513 5.521 0 -0.08(-1.40%)
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.