$7.53 0.00 (%) General Finance Corp - NASDAQ

Jan. 29, 2015 | 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
1/29/20157.647.717.307.5362,542
1/28/20158.008.137.717.8641,187
1/27/20158.218.218.018.017,917
1/26/20158.148.298.048.2214,356
1/23/20158.268.297.928.0937,133
1/22/20158.428.428.178.2922,108
1/21/20158.358.558.068.3321,993
1/20/20158.798.798.478.5322,162
1/16/20158.768.868.768.8111,696
1/15/20158.528.898.498.8031,662
1/14/20158.398.658.398.5627,291
1/13/20158.238.767.928.4851,648
1/12/20159.209.208.238.2333,865
1/9/20159.129.299.129.2412,945
1/8/20159.329.388.859.2736,760
1/7/20159.369.489.199.2233,673
1/6/20159.659.659.259.4224,256
1/5/20159.809.849.619.7733,051
1/2/20159.849.859.489.8455,704
12/31/20149.4010.159.289.86416,054
12/30/20149.399.438.829.4151,672
12/29/20149.459.539.359.435,863
12/26/20149.509.649.409.5024,233
12/24/20149.449.529.449.4912,835
12/23/20149.559.599.309.4846,091
12/22/20149.419.749.269.5950,853
12/19/20148.749.528.749.3970,364
12/18/20148.488.708.298.7032,128
12/17/20148.188.548.188.4024,452
12/16/20148.148.468.118.2417,772
12/15/20148.218.518.118.1129,785
12/12/20148.238.288.158.1821,568
12/11/20148.198.408.158.3310,862
12/10/20148.158.348.158.1918,161
12/9/20148.158.358.108.1954,864
12/8/20148.378.498.158.1534,942
12/5/20148.218.538.218.4610,468
12/4/20148.158.328.058.2228,677
12/3/20148.588.588.008.13264,904
12/2/20148.548.748.508.6319,565
12/1/20149.169.168.608.6033,549
11/28/20149.319.319.109.1010,180
11/26/20149.289.329.209.307,158
11/25/20149.389.399.289.3016,534
11/24/20149.419.499.319.4017,302
11/21/20149.409.549.309.3017,755
11/20/20149.279.419.139.2413,976
11/19/20149.509.869.289.3141,295
11/18/20149.479.509.319.3958,939
11/17/20149.319.449.209.3113,998
11/14/20149.759.809.289.2927,395
11/13/201410.0010.009.769.7610,147
11/12/20149.329.859.329.8514,719
11/11/20149.179.469.159.3833,362
11/10/20148.709.018.709.0150,035
11/7/20148.708.708.378.6012,507
11/6/20148.738.908.538.7822,388
11/5/20148.758.938.688.7710,885
11/4/20148.798.798.698.7214,547
11/3/20148.638.888.508.8022,694
10/31/20148.708.828.498.6219,488
10/30/20148.448.608.158.5643,330
10/29/20148.338.628.228.4914,680
10/28/20148.148.388.048.3424,257
10/27/20148.408.418.118.1617,958
10/24/20148.368.408.288.3713,230
10/23/20148.508.508.288.3216,970
10/22/20148.608.628.408.4316,838
10/21/20148.358.688.358.6118,455
10/20/20148.688.728.308.3332,419
10/17/20148.918.918.588.6232,849
10/16/20148.578.948.528.8436,552
10/15/20148.608.928.358.8799,459
10/14/20148.478.608.288.4771,760
10/13/20148.468.508.118.4338,157
10/10/20148.348.608.348.5526,668
10/9/20148.508.598.408.4318,758
10/8/20148.438.608.408.6032,136
10/7/20148.458.648.318.459,492
10/6/20148.508.758.478.4710,785
10/3/20148.718.968.458.4625,498
10/2/20148.618.828.528.6317,698
10/1/20148.928.928.578.6139,669
9/30/20148.368.908.258.87150,740
9/29/20148.278.358.258.3024,968
9/26/20148.318.438.318.359,317
9/25/20148.388.398.308.3114,448
9/24/20148.418.548.378.4710,298
9/23/20148.458.538.408.4534,678
9/22/20148.708.768.138.4486,331
9/19/20149.009.008.688.6844,126
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center