General Finance Corporation Historical Stock Prices

GFN 
$9.26
*  
0.03
0.32%
Get GFN Alerts
*Delayed - data as of Mar. 2, 2015 11:01 ET  -  Find a broker to begin trading GFN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    GFN Real Time
 
 
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-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
11:01  9.25  9.26  8.84  9.26 13,710
02/27/2015 8.66 9.45 8.5 9.29 100,239
02/26/2015 8.72 8.8215 8.61 8.7 8,570
02/25/2015 8.54 8.897 8.54 8.76 8,956
02/24/2015 8.6 8.97 8.51 8.89 16,183
02/23/2015 8.78 8.78 8.5 8.56 17,571
02/20/2015 9.04 9.04 8.72 8.9 15,241
02/19/2015 9.08 9.2 8.73 9 11,929
02/18/2015 9.19 9.2 9.06 9.15 4,763
02/17/2015 9.25 9.25 9.15 9.18 18,146
02/13/2015 9.02 9.258 9.02 9.2 39,607
02/12/2015 8.66 9.04 8.454 8.95 58,810
02/11/2015 9 9.02 8.63 8.7 16,102
02/10/2015 9.45 9.45 8.89 8.97 39,409
02/09/2015 8.71 9.34 8.4001 9.28 101,206
02/06/2015 8 8.065 7.84 7.95 19,121
02/05/2015 7.9 8.15 7.771 7.98 28,239
02/04/2015 7.81 8 7.81 7.87 25,585
02/03/2015 7.67 8 7.6 7.99 30,479
02/02/2015 7.45 7.63 7.45 7.6 19,776
01/30/2015 7.63 7.64 7.35 7.43 35,777
01/29/2015 7.6374 7.7095 7.3 7.53 62,542
01/28/2015 8 8.13 7.7101 7.86 41,187
01/27/2015 8.21 8.21 8.01 8.01 7,917
01/26/2015 8.14 8.29 8.04 8.22 14,356
01/23/2015 8.26 8.29 7.92 8.09 37,133
01/22/2015 8.42 8.42 8.17 8.29 22,108
01/21/2015 8.35 8.55 8.06 8.33 21,993
01/20/2015 8.79 8.79 8.47 8.53 22,162
01/16/2015 8.76 8.86 8.76 8.81 11,696
01/15/2015 8.52 8.89 8.49 8.8 31,662
01/14/2015 8.39 8.65 8.39 8.56 27,291
01/13/2015 8.23 8.76 7.92 8.48 51,648
01/12/2015 9.2 9.2 8.23 8.23 33,865
01/09/2015 9.12 9.29 9.12 9.24 12,945
01/08/2015 9.32 9.38 8.85 9.27 36,760
01/07/2015 9.36 9.48 9.19 9.22 33,673
01/06/2015 9.65 9.65 9.251 9.42 24,256
01/05/2015 9.8 9.84 9.61 9.77 33,051
01/02/2015 9.84 9.85 9.48 9.84 55,704
12/31/2014 9.4 10.148 9.28 9.86 416,054
12/30/2014 9.39 9.43 8.82 9.41 51,672
12/29/2014 9.45 9.5284 9.35 9.43 5,863
12/26/2014 9.5 9.64 9.4 9.5 24,233
12/24/2014 9.44 9.52 9.44 9.49 12,835
12/23/2014 9.55 9.59 9.3 9.48 46,091
12/22/2014 9.41 9.74 9.26 9.59 50,853
12/19/2014 8.74 9.52 8.74 9.39 70,364
12/18/2014 8.48 8.7 8.29 8.7 32,128
12/17/2014 8.18 8.54 8.18 8.4 24,452
12/16/2014 8.14 8.46 8.11 8.24 17,772
12/15/2014 8.21 8.51 8.11 8.11 29,785
12/12/2014 8.23 8.28 8.15 8.18 21,568
12/11/2014 8.19 8.4 8.15 8.33 10,862
12/10/2014 8.15 8.34 8.15 8.19 18,161
12/09/2014 8.15 8.345 8.1 8.19 54,864
12/08/2014 8.37 8.492 8.15 8.15 34,942
12/05/2014 8.21 8.53 8.21 8.46 10,468
12/04/2014 8.15 8.32 8.05 8.22 28,677
12/03/2014 8.58 8.58 8 8.13 264,904
12/02/2014 8.54 8.74 8.5 8.63 19,565
12/01/2014 9.16 9.16 8.6 8.6 33,549
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?