General Finance Corporation Historical Stock Prices

GFN 
$7.39
*  
0.12
1.6%
Get GFN Alerts
*Delayed - data as of May 6, 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: 1 Year, From 05-MAY-2014 TO 05-MAY-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  7.50  7.52  7.10  7.39 54,381
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
04/28/2015 8 8.11 7.82 7.88 32,604
04/27/2015 8.01 8.1543 7.98 7.99 33,280
04/24/2015 7.91 8.05 7.91 7.92 10,497
04/23/2015 7.7501 8.027 7.7501 7.89 45,973
04/22/2015 7.75 7.87 7.75 7.82 20,712
04/21/2015 7.84 7.98 7.77 7.78 10,056
04/20/2015 7.94 7.94 7.755 7.77 15,931
04/17/2015 7.73 7.95 7.73 7.85 22,850
04/16/2015 7.85 8.2005 7.82 7.84 15,948
04/15/2015 7.64 8.294 7.64 7.96 19,311
04/14/2015 7.74 7.7452 7.51 7.64 21,414
04/13/2015 7.62 7.95 7.62 7.65 23,498
04/10/2015 7.92 8.3099 7.71 7.73 44,784
04/09/2015 8.24 8.32 7.92 7.92 27,144
04/08/2015 8.16 8.272 7.95 8.17 7,137
04/07/2015 8.27 8.34 8.0101 8.22 23,055
04/06/2015 8.14 8.34 8.02 8.33 20,350
04/02/2015 8.55 8.67 8.15 8.17 24,271
04/01/2015 8.14 8.7 7.97 8.6 45,937
03/31/2015 8.27 8.28 7.61 8.07 467,729
03/30/2015 8.24 8.339 8.2 8.27 22,554
03/27/2015 8.17 8.2 8.09 8.2 9,232
03/26/2015 8.16 8.22 8 8.13 31,335
03/25/2015 8.47 8.489 8.16 8.16 31,448
03/24/2015 8.61 8.83 8.32 8.37 50,337
03/23/2015 8.28 8.63 8.2256 8.51 32,751
03/20/2015 8.3 8.44 8.26 8.29 41,034
03/19/2015 8.37 8.45 8.25 8.27 17,330
03/18/2015 8.34 8.6 8.31 8.5 13,888
03/17/2015 8.34 8.39 8.31 8.32 13,964
03/16/2015 8.27 8.43 8.2501 8.33 14,967
03/13/2015 8.17 8.4 8.17 8.3 11,029
03/12/2015 8.72 8.91 8.15 8.23 58,100
03/11/2015 7.69 7.84 7.55 7.7 84,193
03/10/2015 7.99 7.99 7.65 7.66 78,844
03/09/2015 8.49 8.61 8.07 8.12 35,226
03/06/2015 8.91 9.03 8.57 8.61 15,708
03/05/2015 8.67 9.24 8.67 9.07 28,525
03/04/2015 8.85 8.99 8.56 8.63 19,602
03/03/2015 8.8 8.94 8.62 8.83 26,193
03/02/2015 9.25 9.26 8.84 9.21 28,032
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
11/28/2014 9.31 9.31 9.1 9.1 10,180
11/26/2014 9.28 9.32 9.2 9.3 7,158
11/25/2014 9.38 9.39 9.28 9.3 16,534
11/24/2014 9.41 9.49 9.31 9.4 17,302
11/21/2014 9.4 9.54 9.3 9.3 17,755
11/20/2014 9.27 9.41 9.1301 9.24 13,976
11/19/2014 9.5 9.86 9.28 9.305 41,295
11/18/2014 9.47 9.5 9.31 9.39 58,939
11/17/2014 9.31 9.44 9.2 9.31 13,998
11/14/2014 9.75 9.8 9.28 9.29 27,395
11/13/2014 10 10 9.76 9.76 10,147
11/12/2014 9.32 9.85 9.32 9.85 14,719
11/11/2014 9.17 9.459 9.15 9.38 33,336
11/10/2014 8.7 9.01 8.7 9.01 50,035
11/07/2014 8.7 8.7 8.37 8.6 12,507
11/06/2014 8.73 8.9 8.53 8.78 22,388
11/05/2014 8.75 8.93 8.68 8.77 10,885
11/04/2014 8.79 8.79 8.69 8.72 14,547
11/03/2014 8.63 8.88 8.5011 8.8 22,694
10/31/2014 8.7 8.82 8.49 8.62 19,488
10/30/2014 8.44 8.6 8.15 8.56 43,330
10/29/2014 8.33 8.62 8.221 8.49 14,680
10/28/2014 8.14 8.375 8.04 8.34 24,257
10/27/2014 8.4 8.41 8.11 8.16 17,645
10/24/2014 8.36 8.4 8.28 8.37 13,230
10/23/2014 8.5 8.5 8.28 8.32 16,970
10/22/2014 8.6 8.62 8.4 8.43 16,838
10/21/2014 8.35 8.6789 8.35 8.61 18,455
10/20/2014 8.68 8.7162 8.3 8.33 32,419
10/17/2014 8.91 8.91 8.58 8.62 32,849
10/16/2014 8.57 8.939 8.52 8.84 36,523
10/15/2014 8.6 8.92 8.35 8.87 99,459
10/14/2014 8.47 8.6 8.28 8.47 71,760
10/13/2014 8.46 8.5 8.11 8.43 38,157
10/10/2014 8.34 8.6 8.34 8.55 26,668
10/09/2014 8.5 8.59 8.4 8.43 18,558
10/08/2014 8.43 8.6 8.4 8.6 32,136
10/07/2014 8.45 8.64 8.31 8.45 9,492
10/06/2014 8.5 8.75 8.47 8.47 10,785
10/03/2014 8.71 8.9618 8.45 8.46 25,498
10/02/2014 8.61 8.82 8.52 8.63 17,698
10/01/2014 8.92 8.92 8.57 8.61 39,669
09/30/2014 8.36 8.9 8.25 8.87 150,740
09/29/2014 8.27 8.35 8.25 8.3 24,968
09/26/2014 8.31 8.43 8.31 8.35 9,317
09/25/2014 8.38 8.39 8.3 8.31 14,448
09/24/2014 8.41 8.54 8.37 8.47 10,298
09/23/2014 8.45 8.53 8.4 8.45 34,678
09/22/2014 8.7 8.76 8.13 8.44 86,331
09/19/2014 9 9 8.68 8.68 44,126
09/18/2014 8.85 9 8.77 8.93 29,684
09/17/2014 8.81 9.09 8.81 8.89 14,374
09/16/2014 8.8 8.94 8.8 8.84 26,495
09/15/2014 8.81 8.82 8.67 8.8 40,983
09/12/2014 8.83 8.97 8.8 8.83 16,876
09/11/2014 9 9 8.8 8.8 40,232
09/10/2014 8.96 9.1 8.89 8.99 16,250
09/09/2014 8.87 9.052 8.81 8.91 24,186
09/08/2014 8.65 9.15 8.65 8.9 36,554
09/05/2014 8.76 9.27 8.66 8.92 22,952
09/04/2014 8.71 8.8725 8.65 8.77 13,580
09/03/2014 8.91 9 8.71 8.73 23,317
09/02/2014 8.82 9.026 8.78 8.97 14,060
08/29/2014 8.73 8.8637 8.65 8.76 14,597
08/28/2014 8.65 9 8.65 8.69 24,893
08/27/2014 8.83 8.89 8.65 8.71 7,654
08/26/2014 8.65 8.9 8.65 8.85 18,757
08/25/2014 8.67 8.819 8.41 8.67 15,558
08/22/2014 8.57 8.73 8.47 8.72 16,190
08/21/2014 8.5 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
05/19/2014 8.2 8.47 8.2 8.21 13,341
05/16/2014 8.16 8.25 8.09 8.16 17,454
05/15/2014 8.12 8.24 8.08 8.2 46,916
05/14/2014 8.5 8.53 8.04 8.11 32,338
05/13/2014 8.68 8.68 8.5 8.54 15,810
05/12/2014 8.75 9.229 8.5101 8.63 25,587
05/09/2014 8.71 8.89 8.56 8.73 21,995
05/08/2014 8.85 8.86 8.59 8.66 80,288
05/07/2014 9.05 9.05 8.8501 8.93 35,720
05/06/2014 8.91 8.95 8.903 8.94 13,200
05/05/2014 8.95 8.95 8.85 8.92 34,825
*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?