$8.20 +0.07 (%) General Finance Corp - NASDAQ

Mar. 27, 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
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
1/5/20159.809.849.619.7733,051
1/2/20159.849.859.489.8455,704
12/31/20149.4010.159.289.86416,054
12/30/20149.399.438.829.4151,672
12/29/20149.459.539.359.435,863
12/26/20149.509.649.409.5024,233
12/24/20149.449.529.449.4912,835
12/23/20149.559.599.309.4846,091
12/22/20149.419.749.269.5950,853
12/19/20148.749.528.749.3970,364
12/18/20148.488.708.298.7032,128
12/17/20148.188.548.188.4024,452
12/16/20148.148.468.118.2417,772
12/15/20148.218.518.118.1129,785
12/12/20148.238.288.158.1821,568
12/11/20148.198.408.158.3310,862
12/10/20148.158.348.158.1918,161
12/9/20148.158.358.108.1954,864
12/8/20148.378.498.158.1534,942
12/5/20148.218.538.218.4610,468
12/4/20148.158.328.058.2228,677
12/3/20148.588.588.008.13264,904
12/2/20148.548.748.508.6319,565
12/1/20149.169.168.608.6033,549
11/28/20149.319.319.109.1010,180
11/26/20149.289.329.209.307,158
11/25/20149.389.399.289.3016,534
11/24/20149.419.499.319.4017,302
11/21/20149.409.549.309.3017,755
11/20/20149.279.419.139.2413,976
11/19/20149.509.869.289.3141,295
11/18/20149.479.509.319.3958,939
11/17/20149.319.449.209.3113,998
11/14/20149.759.809.289.2927,395
11/13/201410.0010.009.769.7610,147
11/12/20149.329.859.329.8514,719
11/11/20149.179.469.159.3833,362
11/10/20148.709.018.709.0150,035
11/7/20148.708.708.378.6012,507
11/6/20148.738.908.538.7822,388
11/5/20148.758.938.688.7710,885
11/4/20148.798.798.698.7214,547
11/3/20148.638.888.508.8022,694
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center