$4.46 +0.01 (%) General Finance Corp - NASDAQ

Aug. 4, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFN historical data

Date Open High Low Close Volume
8/3/20154.684.684.454.4526,058
7/31/20154.824.854.634.6916,965
7/30/20154.895.184.784.8031,584
7/29/20154.885.084.854.929,566
7/28/20154.804.964.644.8628,978
7/27/20154.574.764.574.7561,185
7/24/20154.895.044.524.6127,744
7/23/20154.995.134.854.8624,662
7/22/20154.885.054.854.9913,664
7/21/20155.025.074.664.9078,290
7/20/20155.235.365.055.0538,470
7/17/20155.295.495.105.29118,556
7/16/20155.115.335.025.2625,819
7/15/20155.115.125.025.0637,496
7/14/20155.415.485.125.1822,681
7/13/20155.045.615.045.6168,677
7/10/20155.005.164.985.13112,995
7/9/20155.235.235.005.0061,610
7/8/20155.005.264.995.2662,414
7/7/20155.005.065.005.0460,117
7/6/20155.035.055.005.0029,565
7/2/20155.035.185.005.0366,263
7/1/20155.305.305.045.0573,440
6/30/20155.195.375.185.2234,028
6/29/20155.095.244.805.13110,292
6/26/20155.475.515.165.251,416,494
6/25/20155.615.695.405.4390,462
6/24/20155.565.685.525.5730,336
6/23/20155.625.705.515.6047,066
6/22/20155.785.795.625.6517,981
6/19/20155.745.895.635.7238,238
6/18/20155.515.725.475.6924,269
6/17/20155.505.545.455.4831,861
6/16/20155.455.535.455.5059,235
6/15/20155.485.575.455.4534,498
6/12/20155.475.585.465.5433,746
6/11/20155.555.575.455.5125,750
6/10/20155.515.615.465.5634,766
6/9/20155.555.645.405.4074,369
6/8/20155.615.705.555.5551,445
6/5/20155.615.745.545.5666,424
6/4/20155.815.815.685.7428,430
6/3/20155.666.015.515.96154,998
6/2/20155.535.705.455.6291,048
6/1/20155.575.885.415.5095,013
5/29/20155.855.925.195.49233,102
5/28/20155.825.925.615.75148,565
5/27/20156.156.165.805.8051,745
5/26/20156.006.175.845.9063,066
5/22/20156.376.445.915.9382,064
5/21/20156.336.416.256.3631,090
5/20/20156.376.496.266.3031,825
5/19/20156.406.446.256.3968,490
5/18/20156.476.516.146.2186,542
5/15/20156.706.866.316.5445,497
5/14/20156.676.896.646.6928,072
5/13/20156.786.996.576.7310,144
5/12/20156.686.896.516.7345,208
5/11/20157.017.056.006.8892,991
5/8/20157.497.497.137.1315,150
5/7/20157.417.527.277.3946,755
5/6/20157.507.527.107.3954,449
5/5/20157.557.717.507.5117,579
5/4/20157.617.767.507.5418,576
5/1/20157.757.857.507.6518,019
4/30/20157.807.857.647.7622,172
4/29/20157.788.147.787.8821,763
4/28/20158.008.117.827.8832,604
4/27/20158.018.157.987.9933,280
4/24/20157.918.057.917.9210,497
4/23/20157.758.037.757.8945,973
4/22/20157.757.877.757.8220,712
4/21/20157.847.987.777.7810,056
4/20/20157.947.947.767.7715,931
4/17/20157.737.957.737.8522,850
4/16/20157.858.207.827.8415,948
4/15/20157.648.297.647.9619,311
4/14/20157.747.757.517.6421,414
4/13/20157.627.957.627.6523,498
4/10/20157.928.317.717.7344,784
4/9/20158.248.327.927.9227,144
4/8/20158.168.277.958.177,137
4/7/20158.278.348.018.2223,055
4/6/20158.148.348.028.3320,350
4/2/20158.558.678.158.1724,271
4/1/20158.148.707.978.6045,937
3/31/20158.278.287.618.07467,729
3/30/20158.248.348.208.2722,554
3/27/20158.178.208.098.209,232
3/26/20158.168.228.008.1331,335
3/25/20158.478.498.168.1631,448
3/24/20158.618.838.328.3750,337
3/23/20158.288.638.238.5132,751
3/20/20158.308.448.268.2941,034
3/19/20158.378.458.258.2717,330
3/18/20158.348.608.318.5013,888
3/17/20158.348.398.318.3213,964
3/16/20158.278.438.258.3314,967
3/13/20158.178.408.178.3011,029
3/12/20158.728.918.158.2358,100
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!