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, 2020 6.580 6.580 6.260 6.330 13,617 -0.22(-3.36%) Sep 29, 2020 6.560 6.560 6.420 6.550 11,455 +0.06(+0.92%) Sep 28, 2020 6.440 6.573 6.370 6.490 21,027 +0.13(+2.04%) Sep 25, 2020 6.130 6.510 6.130 6.360 14,200 +0.22(+3.58%) Sep 24, 2020 6.170 6.270 6.100 6.140 17,682 -0.18(-2.85%) Sep 23, 2020 6.250 6.490 6.250 6.320 32,538 +0.18(+2.93%) Sep 22, 2020 6.240 6.240 6.010 6.140 11,482 -0.03(-0.49%) Sep 21, 2020 6.530 6.530 6.090 6.170 17,520 -0.33(-5.08%) Sep 18, 2020 6.370 6.500 5.930 6.500 90,800 +0.27(+4.33%) Sep 17, 2020 6.080 6.300 6.080 6.230 17,473 +0.08(+1.30%) Sep 16, 2020 6.150 6.310 6.035 6.150 17,259 +0.05(+0.82%) Sep 15, 2020 6.180 6.200 6.080 6.100 16,449 -0.23(-3.63%) Sep 14, 2020 6.330 6.410 6.220 6.330 28,653 +0.09(+1.44%) Sep 11, 2020 6.150 6.280 6.120 6.240 47,700 +0.11(+1.79%) Sep 10, 2020 6.490 6.520 6.130 6.130 31,194 -0.09(-1.45%) Sep 09, 2020 6.190 6.480 6.010 6.220 35,627 +0.07(+1.14%) Sep 08, 2020 6.110 6.200 5.940 6.150 38,762 -0.11(-1.76%) Sep 04, 2020 6.370 6.370 6.110 6.260 7,100 -0.05(-0.79%) Sep 03, 2020 6.666 6.666 6.230 6.310 9,061 -0.29(-4.39%) Sep 02, 2020 6.560 6.680 6.520 6.600 9,519 +0.05(+0.76%) Sep 01, 2020 6.320 6.690 6.320 6.550 11,459 +0.07(+1.08%) Aug 31, 2020 6.510 6.600 6.421 6.480 21,198 -0.18(-2.70%) Aug 28, 2020 6.620 6.660 6.590 6.660 4,500 -0.03(-0.45%) Aug 27, 2020 6.820 6.840 6.690 6.690 4,426 +0.10(+1.52%) Aug 26, 2020 6.610 6.700 6.440 6.590 14,044 -0.01(-0.15%) Aug 25, 2020 6.560 6.620 6.510 6.600 5,913 +0.13(+2.01%) Aug 24, 2020 6.450 6.490 6.350 6.470 5,058 +0.09(+1.41%) Aug 21, 2020 6.660 6.660 6.350 6.380 13,400 -0.24(-3.63%) Aug 20, 2020 6.560 6.650 6.530 6.620 5,365 +0.05(+0.76%) Aug 19, 2020 6.550 6.840 6.520 6.570 7,421 +0.06(+0.92%) Aug 18, 2020 6.600 6.600 6.510 6.510 7,612 -0.29(-4.26%) Aug 17, 2020 6.742 6.920 6.675 6.800 12,876 +0.17(+2.56%) Aug 14, 2020 6.950 6.950 6.545 6.630 5,400 -0.30(-4.33%) Aug 13, 2020 6.470 7.290 6.470 6.930 72,778 +0.39(+5.96%) Aug 12, 2020 6.390 6.560 6.390 6.540 32,505 +0.22(+3.48%) Aug 11, 2020 6.400 6.460 6.320 6.320 31,820 +0.04(+0.64%) Aug 10, 2020 6.250 6.300 6.170 6.280 15,949 +0.04(+0.64%) Aug 07, 2020 6.230 6.240 6.180 6.240 7,200 +0.03(+0.48%) Aug 06, 2020 6.310 6.350 6.200 6.210 15,458 -0.08(-1.35%) Aug 05, 2020 6.300 6.340 6.080 6.295 13,364 +0.01(+0.24%) Aug 04, 2020 6.090 6.480 6.090 6.280 10,564 +0.22(+3.63%) Aug 03, 2020 5.920 6.070 5.900 6.060 9,730 +0.18(+3.06%) Jul 31, 2020 6.090 6.090 5.860 5.880 16,200 -0.22(-3.61%) Jul 30, 2020 5.900 6.150 5.840 6.100 19,619 +0.11(+1.84%) Jul 29, 2020 6.070 6.090 5.900 5.990 13,141 -0.01(-0.17%) Jul 28, 2020 6.000 6.220 6.000 6.000 9,914 -0.05(-0.83%) Jul 27, 2020 6.080 6.150 5.921 6.050 27,776 -0.04(-0.66%) Jul 24, 2020 6.520 6.520 5.870 6.090 57,100 -0.44(-6.74%) Jul 23, 2020 6.070 6.590 6.020 6.530 82,372 +0.56(+9.38%) Jul 22, 2020 6.640 6.640 5.950 5.970 89,161 -0.63(-9.55%) Jul 21, 2020 6.370 6.690 6.370 6.600 17,756 +0.31(+4.93%) Jul 20, 2020 6.320 6.320 6.140 6.290 8,884 -0.03(-0.47%) Jul 17, 2020 6.270 6.510 6.180 6.320 49,200 +0.19(+3.10%) Jul 16, 2020 6.310 6.320 6.120 6.130 12,420 -0.16(-2.54%) Jul 15, 2020 6.020 6.550 6.000 6.290 41,806 +0.49(+8.45%) Jul 14, 2020 6.191 6.395 5.760 5.800 39,782 -0.37(-6.00%) Jul 13, 2020 6.260 6.300 5.960 6.170 37,694 -0.06(-0.96%) Jul 10, 2020 5.820 6.255 5.820 6.230 17,000 +0.22(+3.66%) Jul 09, 2020 6.540 6.540 5.945 6.010 44,200 -0.46(-7.11%) Jul 08, 2020 6.600 6.600 6.350 6.470 30,411 -0.09(-1.37%) Jul 07, 2020 7.250 7.300 6.560 6.560 41,001 -0.63(-8.76%) Jul 06, 2020 7.000 7.200 6.890 7.190 40,391 +0.30(+4.35%) Jul 02, 2020 6.860 7.000 6.610 6.890 40,900 +0.18(+2.68%) 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.