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 (%)
Feb 28, 2014 6.840 6.900 6.680 6.800 127,174 -0.04(-0.58%)
Feb 27, 2014 6.849 6.850 6.740 6.840 4,386 +0.04(+0.59%)
Feb 26, 2014 6.630 6.840 6.630 6.800 11,053 -0.01(-0.15%)
Feb 25, 2014 6.950 6.950 6.800 6.810 1,094 -0.13(-1.87%)
Feb 24, 2014 6.830 6.950 6.770 6.940 17,034 +0.15(+2.21%)
Feb 21, 2014 6.780 6.840 6.770 6.790 19,546 -0.01(-0.15%)
Feb 20, 2014 6.799 6.800 6.750 6.800 16,354 +0.06(+0.89%)
Feb 19, 2014 6.640 6.780 6.550 6.740 5,029 +0.10(+1.51%)
Feb 18, 2014 6.470 6.780 6.470 6.640 3,063 -0.15(-2.21%)
Feb 14, 2014 6.800 6.790 6.790 6.790 300 +0.11(+1.65%)
Feb 13, 2014 6.990 6.990 6.626 6.680 4,731 +0.14(+2.14%)
Feb 12, 2014 6.500 6.930 6.500 6.540 1,738 -0.03(-0.47%)
Feb 11, 2014 6.690 6.990 6.570 6.571 9,290 +0.18(+2.83%)
Feb 10, 2014 6.250 6.450 6.250 6.390 20,081 -0.04(-0.58%)
Feb 07, 2014 6.450 6.488 6.180 6.428 4,562 -0.09(-1.42%)
Feb 06, 2014 6.460 6.540 6.460 6.520 5,166 +0.12(+1.87%)
Feb 05, 2014 6.351 6.400 6.351 6.400 1,825 +0.00(+0.00%)
Feb 04, 2014 6.360 6.413 6.360 6.400 13,769 +0.00(+0.00%)
Feb 03, 2014 6.400 6.425 6.350 6.400 28,979 +0.01(+0.16%)
Jan 31, 2014 6.250 6.400 6.247 6.390 48,660 +0.02(+0.31%)
Jan 30, 2014 6.250 6.480 6.250 6.370 58,870 +0.06(+0.95%)
Jan 29, 2014 6.280 6.350 6.240 6.310 52,715 -0.02(-0.32%)
Jan 28, 2014 6.260 6.350 6.250 6.330 4,721 -0.00(-0.08%)
Jan 27, 2014 6.200 6.335 6.200 6.335 14,358 +0.08(+1.36%)
Jan 24, 2014 6.300 6.340 6.240 6.250 8,881 -0.01(-0.16%)
Jan 23, 2014 6.410 6.410 6.260 6.260 3,090 -0.13(-2.03%)
Jan 22, 2014 6.350 6.400 6.300 6.390 3,987 -0.01(-0.14%)
Jan 21, 2014 6.300 6.400 6.300 6.399 19,254 +0.10(+1.52%)
Jan 17, 2014 6.290 6.303 6.303 6.303 7,100 +0.15(+2.49%)
Jan 16, 2014 6.250 6.260 6.150 6.150 2,129 -0.05(-0.81%)
Jan 15, 2014 6.318 6.318 6.192 6.200 8,631 +0.05(+0.81%)
Jan 14, 2014 6.151 6.210 6.110 6.150 10,956 +0.06(+0.99%)
Jan 13, 2014 6.200 6.249 6.090 6.090 8,737 -0.11(-1.77%)
Jan 10, 2014 6.200 6.320 6.100 6.200 29,712 -0.03(-0.48%)
Jan 09, 2014 6.180 6.240 6.100 6.230 7,336 +0.09(+1.47%)
Jan 08, 2014 6.210 6.210 6.000 6.140 52,635 +0.08(+1.32%)
Jan 07, 2014 6.280 6.283 6.060 6.060 51,357 -0.18(-2.88%)
Jan 06, 2014 6.200 6.250 6.200 6.240 12,176 +0.04(+0.65%)
Jan 03, 2014 6.210 6.235 6.200 6.200 3,915 -0.09(-1.43%)
Jan 02, 2014 6.070 6.290 6.070 6.290 1,100 +0.26(+4.31%)
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%)
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.