$4.41 -0.19 (%) General Finance Corp - NASDAQ

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFN historical data

Date Open High Low Close Volume
5/5/20164.604.614.234.4170,955
5/4/20164.484.604.394.6042,810
5/3/20164.664.674.554.554,308
5/2/20164.634.724.504.6610,016
4/29/20164.574.754.574.748,827
4/28/20164.554.694.544.623,214
4/27/20164.534.594.504.5110,347
4/26/20164.524.584.494.521,895
4/25/20164.584.594.454.554,811
4/22/20164.724.774.564.6217,716
4/21/20164.544.734.524.7320,001
4/20/20164.594.604.454.556,678
4/19/20164.574.604.504.5522,675
4/18/20164.584.584.514.5110,579
4/15/20164.694.724.474.6011,417
4/14/20164.674.674.584.616,154
4/13/20164.694.704.484.634,602
4/12/20164.704.734.704.701,757
4/11/20164.724.724.634.717,762
4/8/20164.654.734.644.724,435
4/7/20164.684.684.474.528,071
4/6/20164.504.594.504.5037,137
4/5/20164.504.574.454.545,556
4/4/20164.494.684.494.525,709
4/1/20164.584.624.514.513,714
3/31/20164.664.784.544.567,252
3/30/20164.684.764.564.722,548
3/29/20164.554.734.484.667,327
3/28/20164.654.694.554.601,403
3/24/20164.524.774.434.6911,209
3/23/20164.734.954.544.5712,641
3/22/20164.745.044.614.8816,472
3/21/20164.514.694.514.6319,794
3/18/20164.794.994.484.4858,110
3/17/20165.055.384.694.7432,843
3/16/20165.065.224.825.0422,715
3/15/20164.835.184.625.0532,326
3/14/20164.884.904.734.8728,825
3/11/20164.904.904.704.9016,001
3/10/20164.784.894.674.8717,402
3/9/20164.804.904.514.8624,237
3/8/20164.904.904.814.8815,861
3/7/20164.775.094.725.0321,190
3/4/20164.374.874.334.7018,028
3/3/20164.474.504.244.434,897
3/2/20164.104.454.004.3517,065
3/1/20164.034.204.024.1913,615
2/29/20164.004.103.964.034,278
2/26/20164.024.024.004.017,775
2/25/20164.014.094.004.025,955
2/24/20163.944.093.944.091,181
2/23/20164.014.104.004.023,605
2/22/20164.134.164.094.101,288
2/19/20164.134.194.124.122,693
2/18/20164.094.194.094.144,821
2/17/20164.034.194.034.1313,436
2/16/20164.004.054.004.0115,330
2/12/20164.014.053.993.9919,451
2/11/20163.754.053.754.0413,229
2/10/20163.644.103.644.0628,558
2/9/20163.573.903.563.8831,347
2/8/20163.503.983.503.7223,742
2/5/20163.633.693.553.5519,100
2/4/20163.513.833.513.7410,193
2/3/20163.603.693.583.5913,937
2/2/20163.753.773.663.665,480
2/1/20163.963.963.753.757,361
1/29/20164.054.304.004.0210,455
1/28/20163.984.003.863.9918,133
1/27/20164.044.293.904.0215,433
1/26/20164.094.354.074.1414,415
1/25/20164.294.323.984.047,256
1/22/20164.114.404.064.144,664
1/21/20164.174.173.894.022,563
1/20/20163.653.783.653.788,526
1/19/20163.763.833.663.6718,921
1/15/20163.813.993.803.8417,400
1/14/20163.824.003.823.8919,619
1/13/20164.234.233.913.9635,730
1/12/20164.144.234.084.2311,161
1/11/20164.044.103.984.0014,349
1/8/20164.054.104.044.045,562
1/7/20164.044.343.984.1646,663
1/6/20164.004.424.004.1314,171
1/5/20164.254.254.004.036,813
1/4/20163.934.243.934.244,123
12/31/20154.434.513.913.99153,327
12/30/20154.324.504.324.4416,674
12/29/20154.404.504.324.4218,507
12/28/20154.354.494.324.4012,962
12/24/20154.684.724.344.371,535
12/23/20154.514.594.234.3251,724
12/22/20154.524.594.284.5041,142
12/21/20155.055.124.514.7610,355
12/18/20154.855.104.844.8431,459
12/17/20154.884.984.394.9013,212
12/16/20154.995.004.854.9028,313
12/15/20154.744.934.704.9328,891
12/14/20154.464.764.404.7311,041
12/11/20154.364.984.004.4044,464
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center