$5.49 -0.26 (%) General Finance Corp - NASDAQ

May. 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
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
3/11/20157.697.847.557.7084,193
3/10/20157.997.997.657.6678,844
3/9/20158.498.618.078.1235,226
3/6/20158.919.038.578.6115,708
3/5/20158.679.248.679.0728,525
3/4/20158.858.998.568.6319,602
3/3/20158.808.948.628.8326,193
3/2/20159.259.268.849.2128,032
2/27/20158.669.458.509.29100,239
2/26/20158.728.828.618.708,570
2/25/20158.548.908.548.768,956
2/24/20158.608.978.518.8916,183
2/23/20158.788.788.508.5617,571
2/20/20159.049.048.728.9015,241
2/19/20159.089.208.739.0011,929
2/18/20159.199.209.069.154,763
2/17/20159.259.259.159.1818,146
2/13/20159.029.269.029.2039,607
2/12/20158.669.048.458.9558,810
2/11/20159.009.028.638.7016,102
2/10/20159.459.458.898.9739,409
2/9/20158.719.348.409.28101,206
2/6/20158.008.077.847.9519,121
2/5/20157.908.157.777.9828,239
2/4/20157.818.007.817.8725,585
2/3/20157.678.007.607.9930,479
2/2/20157.457.637.457.6019,776
1/30/20157.637.647.357.4335,777
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center