$4.50 +0.14 (%) General Finance Corp - NASDAQ

Sep. 30, 2016 | 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
9/30/20164.284.554.284.5037,877
9/29/20164.244.374.244.362,559
9/28/20164.304.334.224.3315,283
9/27/20164.294.334.264.322,540
9/26/20164.374.374.264.348,816
9/23/20164.354.394.354.351,234
9/22/20164.374.444.374.401,020
9/21/20164.474.474.334.351,359
9/20/20164.354.354.314.323,990
9/19/20164.594.594.304.3812,510
9/16/20164.674.714.394.3951,426
9/15/20164.474.784.454.6716,536
9/14/20164.374.484.324.459,763
9/13/20164.324.354.324.334,036
9/12/20164.224.364.224.3628,262
9/9/20164.374.394.294.344,960
9/8/20164.324.404.244.363,966
9/7/20164.404.454.314.3613,911
9/6/20164.354.444.224.3913,731
9/2/20164.374.404.304.313,643
9/1/20164.424.464.304.338,312
8/31/20164.384.424.364.42827
8/30/20164.294.354.264.355,438
8/29/20164.274.274.234.262,657
8/26/20164.444.444.314.321,616
8/25/20164.324.324.324.32446
8/24/20164.324.404.314.403,458
8/23/20164.404.434.304.433,001
8/22/20164.314.484.304.4518,572
8/19/20164.424.424.304.424,362
8/18/20164.354.404.354.403,597
8/17/20164.394.394.394.39127
8/16/20164.304.394.304.375,226
8/15/20164.344.354.304.331,391
8/12/20164.384.384.384.380
8/11/20164.354.384.314.387,311
8/10/20164.344.374.304.3415,727
8/9/20164.314.354.314.35515
8/8/20164.354.354.314.331,941
8/5/20164.454.454.404.401,750
8/4/20164.324.324.304.323,492
8/3/20164.324.374.314.371,158
8/2/20164.304.354.304.35350
8/1/20164.344.424.304.407,053
7/29/20164.404.434.324.325,468
7/28/20164.374.454.374.433,509
7/27/20164.454.454.304.353,905
7/26/20164.444.444.424.42285
7/25/20164.404.434.364.432,710
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center