General Finance Corporation Historical Stock Prices

GFN 
$4.8
*  
0.12
2.44%
Get GFN Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading GFN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    GFN After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.89  5.1775  4.78  4.80 31,584
07/29/2015 4.88 5.08 4.85 4.92 9,566
07/28/2015 4.8 4.96 4.6401 4.86 28,978
07/27/2015 4.57 4.76 4.57 4.75 61,185
07/24/2015 4.89 5.04 4.52 4.61 27,744
07/23/2015 4.99 5.13 4.85 4.86 24,662
07/22/2015 4.88 5.05 4.85 4.99 13,664
07/21/2015 5.02 5.07 4.66 4.9 78,290
07/20/2015 5.23 5.359 5.05 5.05 38,470
07/17/2015 5.29 5.49 5.1 5.29 118,556
07/16/2015 5.11 5.33 5.02 5.26 25,819
07/15/2015 5.11 5.12 5.02 5.06 37,496
07/14/2015 5.41 5.48 5.12 5.18 22,681
07/13/2015 5.04 5.61 5.04 5.61 68,677
07/10/2015 5 5.16 4.98 5.13 112,995
07/09/2015 5.23 5.23 5 5 61,610
07/08/2015 5 5.26 4.99 5.26 62,414
07/07/2015 5 5.06 5 5.04 60,117
07/06/2015 5.03 5.05 5 5 29,565
07/02/2015 5.03 5.18 5 5.03 66,263
07/01/2015 5.3 5.3 5.04 5.05 73,440
06/30/2015 5.19 5.37 5.18 5.22 34,028
06/29/2015 5.09 5.24 4.8 5.13 110,291
06/26/2015 5.47 5.51 5.16 5.25 1,416,494
06/25/2015 5.61 5.69 5.4 5.43 90,462
06/24/2015 5.56 5.68 5.52 5.57 30,336
06/23/2015 5.62 5.7 5.51 5.6 47,066
06/22/2015 5.78 5.79 5.62 5.65 17,981
06/19/2015 5.74 5.89 5.63 5.72 38,238
06/18/2015 5.51 5.72 5.465 5.69 24,269
06/17/2015 5.5 5.54 5.45 5.48 31,861
06/16/2015 5.45 5.53 5.45 5.5 59,235
06/15/2015 5.48 5.5699 5.45 5.45 34,498
06/12/2015 5.47 5.58 5.46 5.54 33,746
06/11/2015 5.55 5.57 5.45 5.51 25,750
06/10/2015 5.51 5.608 5.46 5.56 34,766
06/09/2015 5.55 5.64 5.4 5.4 74,369
06/08/2015 5.61 5.7 5.55 5.55 51,445
06/05/2015 5.61 5.74 5.54 5.56 66,424
06/04/2015 5.81 5.81 5.68 5.74 28,430
06/03/2015 5.66 6.01 5.51 5.96 154,998
06/02/2015 5.53 5.6991 5.45 5.62 91,048
06/01/2015 5.57 5.88 5.41 5.5 95,013
05/29/2015 5.85 5.92 5.19 5.49 233,102
05/28/2015 5.82 5.92 5.61 5.75 148,565
05/27/2015 6.15 6.16 5.8 5.8 51,745
05/26/2015 6 6.1699 5.84 5.9 63,066
05/22/2015 6.37 6.44 5.91 5.93 82,064
05/21/2015 6.33 6.41 6.25 6.36 31,090
05/20/2015 6.37 6.488 6.26 6.3 31,825
05/19/2015 6.4 6.439 6.25 6.39 68,490
05/18/2015 6.47 6.51 6.14 6.21 86,542
05/15/2015 6.7 6.86 6.31 6.54 45,497
05/14/2015 6.67 6.89 6.64 6.69 28,072
05/13/2015 6.78 6.985 6.57 6.73 10,144
05/12/2015 6.68 6.8899 6.511 6.73 45,208
05/11/2015 7.01 7.0499 6 6.88 92,991
05/08/2015 7.49 7.49 7.13 7.13 15,150
05/07/2015 7.41 7.52 7.265 7.39 46,755
05/06/2015 7.5 7.52 7.1 7.39 54,449
05/05/2015 7.55 7.71 7.5 7.51 17,579
05/04/2015 7.61 7.76 7.5 7.54 18,576
05/01/2015 7.75 7.85 7.5 7.65 18,019
04/30/2015 7.8 7.85 7.64 7.76 22,172
04/29/2015 7.78 8.14 7.78 7.88 21,763
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?