Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries General Finance Corp (NQ: GFN ) N/A UNCHANGED Last Price Updated: Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 31, 2019 7.600 7.860 7.280 7.630 65,300 -0.12(-1.48%) May 30, 2019 7.850 7.850 7.630 7.745 41,781 -0.01(-0.19%) May 29, 2019 7.900 7.970 7.670 7.760 25,476 -0.16(-2.02%) May 28, 2019 8.050 8.110 7.900 7.920 19,310 -0.11(-1.37%) May 24, 2019 8.080 8.100 7.980 8.030 6,800 +0.05(+0.63%) May 23, 2019 7.880 8.357 7.880 7.980 34,339 -0.02(-0.25%) May 22, 2019 8.350 8.483 8.000 8.000 20,976 -0.45(-5.33%) May 21, 2019 8.300 8.530 8.300 8.450 19,590 +0.32(+3.94%) May 20, 2019 8.120 8.320 8.010 8.130 27,766 -0.12(-1.45%) May 17, 2019 8.630 8.660 8.180 8.250 15,100 -0.48(-5.50%) May 16, 2019 8.870 8.970 8.630 8.730 24,707 -0.12(-1.36%) May 15, 2019 8.720 8.860 8.630 8.850 28,346 +0.07(+0.80%) May 14, 2019 8.750 8.800 7.750 8.780 52,693 +0.03(+0.34%) May 13, 2019 9.070 9.467 8.620 8.750 39,467 -0.57(-6.12%) May 10, 2019 9.578 9.578 9.210 9.320 22,900 -0.30(-3.12%) May 09, 2019 9.360 9.650 9.130 9.620 26,895 +0.16(+1.69%) May 08, 2019 9.500 9.560 9.310 9.460 29,756 -0.03(-0.32%) May 07, 2019 9.760 9.840 9.450 9.490 27,183 -0.17(-1.76%) May 06, 2019 9.410 9.990 9.200 9.660 34,937 -0.01(-0.10%) May 03, 2019 9.510 9.680 9.510 9.670 21,300 +0.31(+3.31%) May 02, 2019 9.210 9.360 9.200 9.360 16,322 +0.05(+0.54%) May 01, 2019 9.200 9.450 9.200 9.310 51,078 +0.01(+0.11%) Apr 30, 2019 9.200 9.330 9.110 9.300 23,007 +0.10(+1.09%) Apr 29, 2019 9.340 9.430 9.160 9.200 14,073 -0.14(-1.50%) Apr 26, 2019 9.170 9.600 9.170 9.340 46,200 +0.05(+0.54%) Apr 25, 2019 9.070 9.500 9.050 9.290 47,552 +0.20(+2.20%) Apr 24, 2019 9.300 9.310 9.010 9.090 30,158 -0.22(-2.36%) Apr 23, 2019 9.110 9.310 9.033 9.310 17,927 +0.21(+2.31%) Apr 22, 2019 9.276 9.276 9.000 9.100 17,213 -0.08(-0.87%) Apr 18, 2019 9.120 9.310 9.100 9.180 15,200 +0.08(+0.88%) Apr 17, 2019 9.270 9.400 9.100 9.100 37,970 -0.10(-1.09%) Apr 16, 2019 9.180 9.300 9.070 9.200 37,358 +0.02(+0.22%) Apr 15, 2019 9.320 9.500 9.100 9.180 37,248 -0.12(-1.29%) Apr 12, 2019 9.350 9.500 9.220 9.300 23,700 +0.03(+0.32%) Apr 11, 2019 9.330 9.390 9.160 9.270 17,420 -0.14(-1.49%) Apr 10, 2019 9.110 9.520 9.110 9.410 54,734 +0.21(+2.28%) Apr 09, 2019 9.380 9.380 9.133 9.200 27,381 -0.22(-2.34%) Apr 08, 2019 9.600 9.750 9.340 9.420 28,388 -0.25(-2.59%) Apr 05, 2019 9.380 9.740 9.230 9.670 37,500 +0.36(+3.87%) Apr 04, 2019 9.360 9.600 9.180 9.310 40,792 -0.03(-0.32%) Apr 03, 2019 9.340 9.441 9.080 9.340 30,191 +0.07(+0.76%) Apr 02, 2019 9.260 9.370 9.070 9.270 26,632 +0.00(+0.00%) Apr 01, 2019 9.350 9.550 9.100 9.270 63,584 -0.06(-0.64%) Mar 29, 2019 9.520 10.42 9.200 9.330 32,600 -0.12(-1.27%) Mar 28, 2019 9.240 9.460 8.980 9.450 21,566 +0.25(+2.72%) Mar 27, 2019 9.520 9.530 9.030 9.200 23,799 -0.31(-3.26%) Mar 26, 2019 9.740 9.740 9.320 9.510 47,408 -0.13(-1.35%) Mar 25, 2019 9.420 9.890 9.420 9.640 41,080 +0.21(+2.23%) Mar 22, 2019 10.05 10.18 9.110 9.430 49,100 -0.70(-6.91%) Mar 21, 2019 9.100 10.65 9.100 10.13 139,251 +1.02(+11.20%) Mar 20, 2019 9.150 9.350 8.900 9.110 78,831 +0.09(+1.00%) Mar 19, 2019 9.320 9.450 8.660 9.020 78,422 -0.26(-2.80%) Mar 18, 2019 9.380 9.400 9.150 9.280 29,523 -0.10(-1.07%) Mar 15, 2019 9.300 9.560 9.150 9.380 96,800 +0.10(+1.08%) Mar 14, 2019 9.380 9.770 9.110 9.280 31,837 -0.12(-1.28%) Mar 13, 2019 9.380 9.710 9.350 9.400 17,648 +0.01(+0.11%) Mar 12, 2019 9.650 9.870 9.300 9.390 21,381 -0.27(-2.80%) Mar 11, 2019 9.540 9.880 9.520 9.660 9,730 +0.15(+1.58%) Mar 08, 2019 9.700 9.830 9.440 9.510 14,700 -0.28(-2.86%) Mar 07, 2019 10.68 10.68 9.720 9.790 12,834 -0.17(-1.71%) Mar 06, 2019 10.15 10.68 9.730 9.960 19,738 -0.72(-6.74%) Mar 05, 2019 10.95 10.97 10.68 10.68 29,423 -0.14(-1.29%) Mar 04, 2019 10.90 10.90 10.57 10.82 27,810 -0.07(-0.64%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.