General Finance Corp $9.05

down -0.16


28/7/2014 12:12 PM  |  NASDAQ : GFN  
Industries : Diversified Services / Rental & Leasing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFN historical data

Date Open High Low Close Volume
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
4/28/20148.909.138.758.7529,107
4/25/20148.678.888.678.787,481
4/24/20148.758.798.518.7018,923
4/23/20148.959.378.508.6774,030
4/22/20148.568.908.388.8944,615
4/21/20148.348.508.258.5036,991
4/17/20148.258.258.238.2511,133
4/16/20148.258.498.208.2518,547
4/15/20147.868.257.868.2038,946
4/14/20147.858.047.757.7635,874
4/11/20148.068.127.857.8513,359
4/10/20148.258.258.058.188,088
4/9/20148.188.258.188.239,647
4/8/20148.148.248.008.1212,497
4/7/20148.168.278.008.0229,459
4/4/20148.258.308.038.307,892
4/3/20148.258.408.008.1814,383
4/2/20148.358.428.028.3832,252
4/1/20148.008.107.957.9520,547
3/31/20147.998.417.847.9055,627
3/28/20147.878.027.687.7514,606
3/27/20147.778.157.707.7221,441
3/26/20147.928.047.557.8117,989
3/25/20148.328.487.737.9928,405
3/24/20148.368.468.018.2548,705
3/21/20148.428.588.248.2428,258
3/20/20148.448.588.408.4216,468
3/19/20148.458.588.318.4425,343
3/18/20148.309.108.268.3380,135
3/17/20148.278.508.078.1546,669
3/14/20148.128.507.958.0730,950
3/13/20147.868.007.858.0018,607
3/12/20147.897.897.607.7934,543
3/11/20147.557.897.517.6255,324
3/10/20147.547.557.467.5527,519
3/7/20147.557.557.447.5033,931
3/6/20147.397.707.337.4911,182
3/5/20147.517.637.487.497,072
Trading Center