$4.42 +0.12 (%) General Finance Corp - NASDAQ

Jul. 22, 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
7/22/20164.354.444.294.428,640
7/21/20164.274.304.274.306,759
7/20/20164.254.314.254.317,597
7/19/20164.184.234.184.202,449
7/18/20164.204.234.204.205,273
7/15/20164.254.254.204.2312,506
7/14/20164.224.254.224.256,522
7/13/20164.234.234.234.2379
7/12/20164.204.244.184.235,456
7/11/20164.214.254.204.201,301
7/8/20164.224.254.224.251,153
7/7/20164.274.274.274.272
7/6/20164.264.304.204.2732,826
7/5/20164.264.304.224.303,526
7/1/20164.244.304.234.252,936
6/30/20164.284.284.224.254,532
6/29/20164.384.384.294.29590
6/28/20164.364.364.314.31974
6/27/20164.224.304.214.283,586
6/24/20164.284.354.284.302,342
6/23/20164.404.454.284.379,980
6/22/20164.324.484.324.40971
6/21/20164.414.414.294.32604
6/20/20164.214.354.214.314,528
6/17/20164.254.324.194.223,257
6/16/20164.154.224.154.221,708
6/15/20164.104.394.104.3517,701
6/14/20164.114.174.104.1214,302
6/13/20164.144.154.104.1510,891
6/10/20164.124.144.124.146,630
6/9/20164.104.164.104.137,384
6/8/20164.144.154.114.1115,602
6/7/20164.194.214.104.1214,796
6/6/20164.124.194.104.1515,060
6/3/20164.114.174.104.1751,749
6/2/20164.084.194.084.139,056
6/1/20164.084.174.004.1120,753
5/31/20164.104.254.074.1010,048
5/27/20163.994.233.994.1419,096
5/26/20164.084.164.004.0635,336
5/25/20164.254.254.244.245,467
5/24/20164.264.344.224.2514,003
5/23/20164.614.614.244.242,901
5/20/20164.524.614.354.3513,941
5/19/20164.414.694.274.5024,685
5/18/20164.334.534.264.5135,623
5/17/20164.074.294.074.2510,952
5/16/20164.254.424.254.258,225
5/13/20164.234.384.214.2114,572
5/12/20164.274.424.254.2518,786
5/11/20164.074.304.064.2611,341
5/10/20164.044.184.004.077,378
5/9/20164.064.124.004.0818,115
5/6/20164.334.334.184.2313,540
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center