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 (%) Sep 30, 2009 1.500 1.550 1.450 1.450 2,364 -0.05(-3.33%) Sep 29, 2009 1.500 1.600 1.500 1.500 4,800 -0.05(-3.23%) Sep 28, 2009 1.550 1.550 1.550 1.550 1,800 +0.05(+3.33%) Sep 25, 2009 1.500 1.500 1.500 1.500 800 -0.10(-6.25%) Sep 24, 2009 1.590 1.600 1.510 1.600 10,751 +0.01(+0.63%) Sep 23, 2009 1.520 1.590 1.310 1.590 24,600 +0.21(+15.22%) Sep 22, 2009 1.580 1.590 1.380 1.380 46,550 +0.04(+2.99%) Sep 21, 2009 1.400 1.420 1.340 1.340 6,163 -0.06(-4.29%) Sep 18, 2009 1.500 1.500 1.370 1.400 196,238 -0.02(-1.41%) Sep 17, 2009 1.520 1.560 1.350 1.420 106,006 -0.14(-8.97%) Sep 16, 2009 1.490 1.560 1.490 1.560 7,173 +0.12(+8.33%) Sep 15, 2009 1.470 1.470 1.400 1.440 6,176 -0.05(-3.36%) Sep 14, 2009 1.380 1.490 1.360 1.490 8,200 +0.10(+7.20%) Sep 11, 2009 1.370 1.400 1.370 1.390 6,226 -0.01(-0.72%) Sep 10, 2009 1.380 1.400 1.380 1.400 2,005 -0.02(-1.41%) Sep 09, 2009 1.552 1.552 1.420 1.420 4,050 -0.16(-10.13%) Sep 08, 2009 1.550 1.600 1.380 1.580 23,700 -0.01(-0.63%) Sep 04, 2009 1.430 1.590 1.430 1.590 10,500 +0.25(+18.66%) Sep 03, 2009 1.340 1.340 1.340 1.340 400 -0.03(-2.33%) Sep 02, 2009 1.310 1.372 1.310 1.372 4,850 +0.02(+1.63%) Sep 01, 2009 1.340 1.350 1.330 1.350 5,664 +0.01(+0.75%) Aug 31, 2009 1.350 1.350 1.340 1.340 3,300 -0.06(-4.29%) Aug 28, 2009 1.400 1.400 1.400 1.400 6,090 +0.00(+0.00%) Aug 27, 2009 1.440 1.440 1.400 1.400 30,800 +0.03(+2.19%) Aug 26, 2009 1.350 1.590 1.350 1.370 21,069 +0.02(+1.48%) Aug 25, 2009 1.330 1.400 1.330 1.350 24,798 +0.02(+1.50%) Aug 24, 2009 1.297 1.330 1.250 1.330 9,124 +0.03(+2.31%) Aug 21, 2009 1.300 1.300 1.300 1.300 4,500 +0.00(+0.06%) Aug 20, 2009 1.300 1.300 1.230 1.299 2,906 -0.00(-0.06%) Aug 19, 2009 1.300 1.300 1.300 1.300 266 +0.00(+0.00%) Aug 18, 2009 1.300 1.300 1.300 1.300 305 +0.02(+1.70%) Aug 13, 2009 1.300 1.300 1.278 1.278 1,880 +0.06(+4.78%) Aug 12, 2009 1.270 1.290 1.210 1.220 3,407 -0.03(-2.40%) Aug 11, 2009 1.305 1.305 1.250 1.250 5,600 -0.02(-1.57%) Aug 10, 2009 1.310 1.310 1.270 1.270 500 -0.03(-2.31%) Aug 06, 2009 1.350 1.300 1.300 1.300 49,500 -0.07(-5.11%) Aug 05, 2009 1.370 1.370 1.361 1.370 1,096 +0.02(+1.48%) Aug 04, 2009 1.370 1.370 1.350 1.350 1,900 -0.05(-3.57%) Aug 03, 2009 1.400 1.400 1.400 1.400 880 +0.07(+5.26%) Jul 30, 2009 1.330 1.330 1.330 1.330 300 -0.02(-1.47%) Jul 29, 2009 1.350 1.350 1.350 1.350 500 -0.00(-0.01%) Jul 27, 2009 1.350 1.350 1.350 1.350 6,300 -0.04(-2.88%) Jul 23, 2009 1.390 1.390 1.390 1.390 0 -0.07(-4.79%) Jul 22, 2009 1.376 1.460 1.376 1.460 1,700 +0.03(+2.10%) Jul 21, 2009 1.470 1.480 1.430 1.430 11,500 +0.00(+0.00%) Jul 20, 2009 1.490 1.500 1.430 1.430 8,710 -0.02(-1.38%) Jul 17, 2009 1.497 1.500 1.450 1.450 6,000 -0.04(-2.68%) Jul 16, 2009 1.440 1.490 1.440 1.490 2,000 -0.00(-0.01%) Jul 15, 2009 1.330 1.490 1.330 1.490 15,492 +0.18(+13.74%) Jul 14, 2009 1.330 1.330 1.310 1.310 2,100 +0.05(+3.97%) Jul 10, 2009 1.280 1.260 1.260 1.260 600 -0.19(-13.10%) Jul 09, 2009 1.450 1.500 1.450 1.450 11,000 +0.07(+5.07%) Jul 08, 2009 1.450 1.450 1.380 1.380 6,300 -0.12(-8.00%) Jul 07, 2009 1.510 1.510 1.500 1.500 1,272 +0.00(+0.00%) Jul 02, 2009 1.500 1.500 1.500 1.500 0 -0.10(-6.25%) 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.