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 (%)
Jan 30, 2009 1.800 1.835 1.835 1.835 5,300 -0.01(-0.78%)
Jan 29, 2009 1.910 1.910 1.850 1.850 40,100 -0.06(-3.14%)
Jan 28, 2009 1.950 2.005 1.910 1.910 12,094 -0.03(-1.55%)
Jan 27, 2009 2.200 2.390 1.940 1.940 9,471 -0.23(-10.60%)
Jan 26, 2009 1.930 2.170 1.930 2.170 3,800 +0.24(+12.44%)
Jan 23, 2009 1.950 1.950 1.930 1.930 1,785 -0.02(-1.03%)
Jan 22, 2009 1.950 1.950 1.920 1.950 12,300 +0.00(+0.00%)
Jan 21, 2009 2.120 2.120 1.900 1.950 5,615 -0.30(-13.33%)
Jan 20, 2009 2.680 2.680 2.034 2.250 7,409 +0.04(+1.81%)
Jan 16, 2009 2.390 2.400 2.210 2.210 1,200 -0.22(-9.05%)
Jan 15, 2009 2.400 2.430 2.400 2.430 6,910 +0.33(+15.71%)
Jan 14, 2009 2.100 2.110 2.100 2.100 2,739 -0.19(-8.30%)
Jan 13, 2009 2.420 2.420 2.290 2.290 450 +0.23(+11.17%)
Jan 12, 2009 2.220 2.220 2.050 2.060 8,597 -0.27(-11.59%)
Jan 09, 2009 2.450 2.450 2.210 2.330 5,835 -0.17(-6.80%)
Jan 08, 2009 2.370 2.500 2.110 2.500 5,259 +0.10(+4.17%)
Jan 07, 2009 2.320 2.550 2.320 2.400 10,460 +0.14(+6.19%)
Jan 06, 2009 1.789 2.260 1.789 2.260 18,522 +0.48(+26.97%)
Jan 05, 2009 1.800 1.800 1.770 1.780 3,385 -0.01(-0.56%)
Jan 02, 2009 1.780 1.790 1.760 1.790 5,500 +0.09(+5.29%)
Dec 31, 2008 1.620 1.700 1.620 1.700 2,000 +0.10(+6.25%)
Dec 30, 2008 1.610 1.610 1.580 1.600 48,288 +0.01(+0.63%)
Dec 29, 2008 1.680 1.710 1.590 1.590 156,583 -0.11(-6.47%)
Dec 26, 2008 1.750 1.750 1.700 1.700 5,100 -0.10(-5.56%)
Dec 24, 2008 1.660 1.800 1.600 1.800 62,613 +0.18(+11.11%)
Dec 23, 2008 1.760 1.760 1.620 1.620 10,500 -0.23(-12.43%)
Dec 22, 2008 1.850 2.042 1.620 1.850 73,054 +0.01(+0.65%)
Dec 19, 2008 1.850 1.990 1.700 1.838 26,649 -0.09(-4.77%)
Dec 18, 2008 1.710 1.930 1.700 1.930 25,215 +0.33(+20.62%)
Dec 17, 2008 1.770 1.770 1.600 1.600 22,607 -0.10(-5.88%)
Dec 16, 2008 1.670 1.700 1.660 1.700 17,231 +0.04(+2.41%)
Dec 15, 2008 1.740 1.740 1.620 1.660 7,940 -0.09(-5.14%)
Dec 12, 2008 1.760 1.760 1.750 1.750 1,220 -0.03(-1.69%)
Dec 11, 2008 1.750 1.800 1.750 1.780 3,636 +0.00(+0.00%)
Dec 10, 2008 1.780 1.780 1.780 1.780 4,298 -0.09(-4.81%)
Dec 09, 2008 1.950 1.960 1.750 1.870 4,500 +0.11(+6.25%)
Dec 08, 2008 1.750 1.760 1.750 1.760 1,700 +0.01(+0.57%)
Dec 05, 2008 1.840 1.840 1.750 1.750 18,476 -0.10(-5.41%)
Dec 04, 2008 1.830 1.850 1.830 1.850 12,690 +0.01(+0.54%)
Dec 03, 2008 1.810 1.850 1.800 1.840 57,000 -0.01(-0.54%)
Dec 02, 2008 1.750 1.870 1.750 1.850 12,611 +0.10(+5.71%)
Dec 01, 2008 1.850 1.850 1.750 1.750 55,028 -0.10(-5.41%)
Nov 28, 2008 1.920 1.920 1.850 1.850 42,300 -0.11(-5.61%)
Nov 26, 2008 1.910 1.970 1.890 1.960 18,767 -0.04(-2.00%)
Nov 25, 2008 2.100 2.100 1.840 2.000 45,044 -0.15(-6.98%)
Nov 24, 2008 2.580 2.580 2.106 2.150 20,968 -0.54(-20.07%)
Nov 21, 2008 2.890 2.890 2.340 2.690 14,194 +0.07(+2.67%)
Nov 20, 2008 2.750 2.776 2.620 2.620 7,083 -0.22(-7.75%)
Nov 19, 2008 3.120 3.120 2.750 2.840 4,972 +0.02(+0.71%)
Nov 18, 2008 3.140 3.140 2.820 2.820 12,218 -0.08(-2.76%)
Nov 17, 2008 2.400 3.650 2.300 2.900 25,053 +0.90(+45.00%)
Nov 14, 2008 1.800 2.250 1.800 2.000 24,600 +0.11(+5.82%)
Nov 13, 2008 2.040 2.150 1.810 1.890 37,589 -0.20(-9.57%)
Nov 12, 2008 2.380 2.380 1.660 2.090 33,700 -0.31(-12.92%)
Nov 11, 2008 2.650 2.650 2.400 2.400 29,671 -0.25(-9.43%)
Nov 10, 2008 2.920 2.920 2.650 2.650 45,300 -0.27(-9.25%)
Nov 07, 2008 3.080 3.080 2.920 2.920 13,329 -0.16(-5.19%)
Nov 06, 2008 3.200 3.210 3.070 3.080 6,908 -0.16(-4.94%)
Nov 05, 2008 3.240 3.240 3.240 3.240 100 -0.01(-0.31%)
Nov 04, 2008 3.220 3.310 3.120 3.250 47,226 -0.04(-1.22%)
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.