$4.06 +0.18 (%) General Finance Corp - NASDAQ

Feb. 10, 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
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
12/10/20154.104.493.954.3631,723
12/9/20153.814.393.814.0563,630
12/8/20153.904.083.674.0337,225
12/7/20154.354.353.903.9337,578
12/4/20154.154.153.974.0627,781
12/3/20154.254.254.054.068,966
12/2/20154.334.334.244.265,619
12/1/20154.434.434.234.257,133
11/30/20154.494.594.224.4216,362
11/27/20154.324.544.174.3618,075
11/25/20154.364.594.234.3233,883
11/24/20154.014.354.014.3414,020
11/23/20154.114.434.014.0617,449
11/20/20154.354.434.084.1514,886
11/19/20154.154.264.114.246,092
11/18/20154.094.234.094.229,250
11/17/20154.014.204.004.2019,223
11/16/20154.074.073.964.013,351
11/13/20154.004.104.004.1012,259
11/12/20153.954.103.954.1046,256
11/11/20153.893.983.843.953,332
11/10/20153.893.903.723.846,434
11/9/20153.713.833.703.8217,993
11/6/20153.683.833.683.769,887
11/5/20153.763.763.643.7115,273
11/4/20153.793.803.673.7431,771
11/3/20153.713.813.703.7567,645
11/2/20153.813.813.703.712,647
10/30/20153.653.763.653.6519,659
10/29/20153.703.833.703.8213,527
10/28/20153.793.873.713.847,693
10/27/20153.753.883.693.7519,599
10/26/20153.753.803.703.7525,245
10/23/20153.803.903.693.8342,248
10/22/20153.983.983.863.877,238
10/21/20153.993.993.903.978,034
10/20/20154.054.053.863.9940,354
10/19/20154.014.093.983.9828,360
10/16/20154.134.154.004.0620,726
10/15/20154.144.143.934.1013,802
10/14/20154.144.154.144.15464
10/13/20154.324.324.144.147,719
10/12/20154.704.704.304.307,513
10/9/20154.534.724.534.726,056
10/8/20154.354.734.344.6519,996
10/7/20154.074.234.074.2219,209
10/6/20153.864.153.864.1512,462
10/5/20153.793.883.763.88142,345
10/2/20153.653.733.553.6519,245
10/1/20153.713.783.683.7756,647
9/30/20153.593.753.573.709,886
9/29/20153.703.703.563.598,881
9/28/20153.763.763.633.6711,162
9/25/20153.663.793.663.7522,654
9/24/20153.553.703.513.6539,184
9/23/20153.753.753.503.5377,350
9/22/20153.533.803.503.7370,504
9/21/20153.503.553.423.4424,770
9/18/20153.623.743.503.5589,603
9/17/20153.703.743.673.737,324
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center