General Finance Corporation Historical Stock Prices

GFN 
$8.4
*  
0.16
1.94%
Get GFN Alerts
*Delayed - data as of Dec. 17, 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

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

Results for: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  8.18  8.54  8.18  8.40 24,452
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
05/02/2014 8.83 9 8.83 8.95 46,995
05/01/2014 8.85 8.95 8.75 8.91 35,419
04/30/2014 8.95 9.02 8.7601 8.88 27,793
04/29/2014 8.75 9.05 8.75 8.9 23,918
04/28/2014 8.9 9.13 8.75 8.75 29,107
04/25/2014 8.67 8.88 8.67 8.78 7,481
04/24/2014 8.75 8.7899 8.51 8.7 18,923
04/23/2014 8.95 9.37 8.5 8.67 74,030
04/22/2014 8.56 8.9 8.38 8.89 44,615
04/21/2014 8.34 8.5 8.25 8.5 36,991
04/17/2014 8.25 8.25 8.23 8.25 11,133
04/16/2014 8.25 8.4899 8.2 8.25 18,547
04/15/2014 7.86 8.25 7.86 8.2 38,946
04/14/2014 7.85 8.039 7.75 7.76 35,874
04/11/2014 8.061 8.116 7.85 7.85 13,359
04/10/2014 8.25 8.25 8.05 8.18 8,088
04/09/2014 8.18 8.25 8.18 8.23 9,647
04/08/2014 8.14 8.24 8 8.12 12,497
04/07/2014 8.16 8.27 8 8.02 29,459
04/04/2014 8.25 8.3 8.03 8.3 7,892
04/03/2014 8.25 8.4 8 8.18 14,383
04/02/2014 8.35 8.415 8.02 8.38 32,252
04/01/2014 8 8.1 7.95 7.95 20,547
03/31/2014 7.99 8.4099 7.84 7.9 55,627
03/28/2014 7.87 8.02 7.68 7.75 14,606
03/27/2014 7.77 8.15 7.7004 7.72 21,441
03/26/2014 7.92 8.035 7.55 7.81 17,989
03/25/2014 8.32 8.4779 7.73 7.99 28,405
03/24/2014 8.36 8.4584 8.0101 8.25 48,705
03/21/2014 8.42 8.58 8.24 8.24 28,258
03/20/2014 8.44 8.58 8.4 8.42 16,468
03/19/2014 8.45 8.5833 8.311 8.44 25,343
03/18/2014 8.3 9.0999 8.26 8.33 80,135
03/17/2014 8.27 8.5 8.07 8.15 46,669
03/14/2014 8.12 8.5 7.95 8.07 30,950
03/13/2014 7.86 8 7.85 8 18,607
03/12/2014 7.89 7.89 7.6 7.79 34,543
03/11/2014 7.55 7.89 7.51 7.62 55,324
03/10/2014 7.54 7.55 7.4578 7.55 27,519
03/07/2014 7.55 7.55 7.44 7.5 33,931
03/06/2014 7.39 7.7 7.3301 7.49 11,182
03/05/2014 7.51 7.63 7.48 7.49 7,072
03/04/2014 7.16 7.95 7.16 7.4 32,708
03/03/2014 6.87 7.25 6.7017 7.25 24,353
02/28/2014 6.84 6.9 6.6801 6.8 127,174
02/27/2014 6.849 6.85 6.74 6.84 4,386
02/26/2014 6.63 6.84 6.63 6.8 11,053
02/25/2014 6.95 6.95 6.8 6.81 1,094
02/24/2014 6.84 6.95 6.77 6.94 17,034
02/21/2014 6.78 6.84 6.77 6.79 19,546
02/20/2014 6.799 6.8 6.75 6.8 16,354
02/19/2014 6.64 6.78 6.5501 6.74 5,029
02/18/2014 6.4704 6.7803 6.47 6.64 3,063
02/14/2014 6.8 6.8 6.79 6.79 269
02/13/2014 6.99 6.99 6.626 6.68 4,731
02/12/2014 6.5 6.93 6.5 6.54 1,738
02/11/2014 6.69 6.99 6.57 6.571 9,290
02/10/2014 6.25 6.45 6.25 6.39 20,081
02/07/2014 6.45 6.4882 6.18 6.4275 4,562
02/06/2014 6.46 6.54 6.46 6.52 5,166
02/05/2014 6.351 6.4001 6.351 6.4001 1,825
02/04/2014 6.36 6.4126 6.36 6.4 13,769
02/03/2014 6.4 6.425 6.35 6.4 28,979
01/31/2014 6.25 6.4 6.247 6.39 48,660
01/30/2014 6.25 6.48 6.25 6.37 58,870
01/29/2014 6.28 6.3499 6.24 6.31 52,715
01/28/2014 6.26 6.35 6.25 6.33 4,721
01/27/2014 6.2 6.335 6.2 6.335 14,358
01/24/2014 6.3 6.34 6.24 6.25 8,881
01/23/2014 6.41 6.41 6.26 6.26 3,090
01/22/2014 6.35 6.4001 6.3 6.39 3,987
01/21/2014 6.3 6.4 6.3 6.399 19,254
01/17/2014 6.29 6.32 6.282 6.3032 7,127
01/16/2014 6.25 6.26 6.15 6.15 2,129
01/15/2014 6.3176 6.3176 6.192 6.2 8,631
01/14/2014 6.151 6.21 6.11 6.15 10,956
01/13/2014 6.2 6.2491 6.09 6.09 8,737
01/10/2014 6.2 6.32 6.1 6.2 29,712
01/09/2014 6.18 6.24 6.1 6.23 7,336
01/08/2014 6.21 6.21 6 6.14 52,635
01/07/2014 6.28 6.2826 6.06 6.06 51,357
01/06/2014 6.2 6.25 6.2 6.24 12,176
01/03/2014 6.21 6.235 6.2 6.2 3,915
01/02/2014 6.07 6.2899 6.07 6.2899 1,100
12/31/2013 6.33 6.33 6.03 6.03 21,176
12/30/2013 6.3199 6.3199 6.0487 6.06 6,200
12/27/2013 6.34 6.35 6.06 6.15 9,009
12/26/2013 6.26 6.35 6.2065 6.29 1,732
12/24/2013 6.28 6.4 6.11 6.3 11,025
12/23/2013 6.17 6.3499 6.17 6.2 7,218
12/20/2013 6.21 6.46 6.07 6.07 46,485
12/19/2013 6.3 6.8101 6.15 6.27 19,279
12/18/2013 6.26 6.4 6.1 6.2 14,475
12/17/2013 6.45 6.45 6.14 6.18 26,426
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?