$8.93 +0.04 (%) General Finance Corp - NASDAQ

Sep. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFN historical data

Date Open High Low Close Volume
9/18/20148.859.008.778.9329,684
9/17/20148.819.098.818.8914,374
9/16/20148.808.948.808.8426,495
9/15/20148.818.828.678.8040,983
9/12/20148.838.978.808.8316,876
9/11/20149.009.008.808.8040,232
9/10/20148.969.108.898.9916,250
9/9/20148.879.058.818.9124,186
9/8/20148.659.158.658.9036,554
9/5/20148.769.278.668.9222,952
9/4/20148.718.878.658.7713,580
9/3/20148.919.008.718.7323,317
9/2/20148.829.038.788.9714,060
8/29/20148.738.868.658.7614,597
8/28/20148.659.008.658.6924,893
8/27/20148.838.898.658.717,654
8/26/20148.658.908.658.8518,757
8/25/20148.678.828.418.6715,558
8/22/20148.578.738.478.7216,190
8/21/20148.508.648.428.5613,074
8/20/20148.838.898.458.5524,649
8/19/20148.988.998.798.929,791
8/18/20149.009.008.838.9816,083
8/15/20149.129.128.858.9315,477
8/14/20149.029.308.909.0016,557
8/13/20148.719.008.458.9931,759
8/12/20148.939.008.668.977,529
8/11/20148.879.008.819.0023,253
8/8/20148.778.918.688.8325,380
8/7/20148.718.958.438.7929,507
8/6/20148.698.918.558.7420,947
8/5/20148.738.938.658.7712,284
8/4/20148.818.858.298.8037,017
8/1/20148.919.048.808.8433,820
7/31/20149.089.148.908.9139,403
7/30/20149.189.249.009.1736,721
7/29/20149.249.309.039.1112,169
7/28/20149.219.359.029.2718,703
7/25/20149.309.329.099.2142,708
7/24/20149.389.499.269.3310,947
7/23/20149.489.549.109.3459,581
7/22/20149.259.689.219.3848,955
7/21/20149.379.379.069.2334,669
7/18/20149.269.479.219.3937,907
7/17/20149.289.409.259.3148,143
7/16/20149.369.409.289.3633,438
7/15/20149.409.499.259.3552,982
7/14/20149.349.579.349.4052,434
7/11/20149.389.459.289.2928,971
7/10/20149.659.699.399.4318,151
7/9/20149.809.929.679.7728,313
7/8/20149.789.899.619.7850,018
7/7/20149.7610.009.609.7466,558
7/3/20149.809.839.659.7810,723
7/2/20149.759.949.689.8186,109
7/1/20149.509.799.259.7677,278
6/30/20149.169.629.169.5085,469
6/27/20149.189.538.919.171,240,427
6/26/20149.279.508.749.20115,806
6/25/20149.409.639.249.3529,954
6/24/20149.349.659.309.4053,238
6/23/20149.409.679.329.4545,856
6/20/20149.139.499.119.40270,455
6/19/20149.259.298.909.2520,149
6/18/20149.259.318.949.3124,209
6/17/20149.329.329.129.2517,096
6/16/20148.989.498.989.3265,035
6/13/20149.259.258.769.0773,190
6/12/20149.539.588.739.3639,296
6/11/20149.599.609.319.5915,171
6/10/20149.789.899.439.6240,060
6/9/20149.539.839.499.7666,438
6/6/20149.409.509.329.4923,114
6/5/20149.259.309.229.2634,498
6/4/20149.229.259.059.2217,064
6/3/20149.249.298.609.22240,598
6/2/20148.919.258.909.1048,112
5/30/20148.799.008.548.98100,097
5/29/20148.808.808.518.7042,084
5/28/20148.428.808.428.7925,156
5/27/20148.748.748.168.3726,234
5/23/20148.628.808.478.6925,765
5/22/20148.798.808.498.519,961
5/21/20148.558.808.478.7953,816
5/20/20148.158.498.158.4722,722
5/19/20148.208.478.208.2113,341
5/16/20148.168.258.098.1617,454
5/15/20148.128.248.088.2046,916
5/14/20148.508.538.048.1132,338
5/13/20148.688.688.508.5415,810
5/12/20148.759.238.518.6325,587
5/9/20148.718.898.568.7321,995
5/8/20148.858.868.598.6680,288
5/7/20149.059.058.858.9335,720
5/6/20148.918.958.908.9413,200
5/5/20148.958.958.858.9234,825
5/2/20148.839.008.838.9546,995
5/1/20148.858.958.758.9135,419
4/30/20148.959.028.768.8827,793
4/29/20148.759.058.758.9023,918
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center