General Finance Corporation Historical Stock Prices

GFN 
$8.56
*  
0.01
0.12%
Get GFN Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading GFN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  8.50  8.64  8.42  8.56 13,074
08/20/2014 8.83 8.885 8.45 8.55 24,649
08/19/2014 8.98 8.99 8.79 8.92 9,791
08/18/2014 9 9 8.8275 8.98 16,083
08/15/2014 9.12 9.12 8.845 8.93 15,477
08/14/2014 9.02 9.3 8.9 9 16,557
08/13/2014 8.71 9 8.446 8.99 31,759
08/12/2014 8.93 9 8.66 8.97 7,529
08/11/2014 8.87 9 8.81 9 23,253
08/08/2014 8.77 8.9047 8.68 8.83 25,380
08/07/2014 8.71 8.95 8.43 8.79 29,507
08/06/2014 8.69 8.908 8.55 8.74 20,947
08/05/2014 8.73 8.93 8.65 8.77 12,284
08/04/2014 8.81 8.85 8.29 8.8 37,017
08/01/2014 8.91 9.04 8.8 8.84 33,415
07/31/2014 9.08 9.14 8.9 8.91 39,403
07/30/2014 9.18 9.24 9 9.17 36,721
07/29/2014 9.24 9.3 9.03 9.11 12,169
07/28/2014 9.21 9.35 9.024 9.27 18,703
07/25/2014 9.3 9.32 9.09 9.21 42,708
07/24/2014 9.38 9.485 9.26 9.33 10,947
07/23/2014 9.48 9.54 9.1 9.34 59,581
07/22/2014 9.25 9.679 9.21 9.38 48,955
07/21/2014 9.37 9.37 9.06 9.23 34,669
07/18/2014 9.26 9.47 9.21 9.39 37,907
07/17/2014 9.28 9.4 9.25 9.31 48,143
07/16/2014 9.36 9.4 9.28 9.36 33,438
07/15/2014 9.4 9.49 9.25 9.35 52,982
07/14/2014 9.34 9.57 9.34 9.4 52,434
07/11/2014 9.38 9.45 9.28 9.29 28,971
07/10/2014 9.65 9.69 9.39 9.43 18,151
07/09/2014 9.8 9.92 9.67 9.77 28,313
07/08/2014 9.78 9.89 9.61 9.78 50,018
07/07/2014 9.76 10 9.6 9.74 66,558
07/03/2014 9.8 9.83 9.65 9.78 10,723
07/02/2014 9.75 9.94 9.68 9.81 86,109
07/01/2014 9.5 9.79 9.254 9.76 77,278
06/30/2014 9.16 9.62 9.16 9.5 85,469
06/27/2014 9.18 9.53 8.91 9.17 1,227,383
06/26/2014 9.27 9.5 8.7401 9.2 115,806
06/25/2014 9.4 9.63 9.24 9.35 29,954
06/24/2014 9.34 9.65 9.3 9.4 53,238
06/23/2014 9.4 9.6699 9.32 9.45 45,856
06/20/2014 9.13 9.49 9.11 9.4 270,455
06/19/2014 9.25 9.29 8.9 9.25 20,149
06/18/2014 9.25 9.31 8.935 9.31 24,209
06/17/2014 9.32 9.32 9.12 9.25 17,096
06/16/2014 8.98 9.49 8.98 9.32 65,035
06/13/2014 9.25 9.25 8.76 9.07 73,190
06/12/2014 9.53 9.58 8.73 9.36 39,296
06/11/2014 9.59 9.6 9.3101 9.59 15,171
06/10/2014 9.78 9.89 9.43 9.62 40,060
06/09/2014 9.53 9.83 9.49 9.76 66,438
06/06/2014 9.4 9.5 9.32 9.49 23,114
06/05/2014 9.25 9.3 9.22 9.26 34,498
06/04/2014 9.22 9.25 9.05 9.22 17,064
06/03/2014 9.24 9.29 8.6 9.22 240,598
06/02/2014 8.91 9.25 8.9 9.1 48,112
05/30/2014 8.79 9 8.54 8.98 100,097
05/29/2014 8.8 8.8 8.51 8.7 42,084
05/28/2014 8.42 8.8 8.42 8.79 25,156
05/27/2014 8.74 8.74 8.16 8.37 26,234
05/23/2014 8.62 8.8 8.47 8.69 25,765
05/22/2014 8.79 8.8 8.49 8.51 9,961
05/21/2014 8.55 8.8 8.47 8.79 53,816
05/20/2014 8.15 8.49 8.15 8.47 22,722
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?