Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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 28, 2010
1.310
1.360
1.310
1.360
7,100
+0.05(+3.82%)
May 27, 2010
1.300
1.360
1.300
1.310
9,561
+0.01(+0.77%)
May 26, 2010
1.270
1.303
1.270
1.300
7,043
-0.07(-5.10%)
May 25, 2010
1.270
1.370
1.260
1.370
2,382
-0.00(-0.01%)
May 24, 2010
1.260
1.370
1.260
1.370
554
-0.02(-1.44%)
May 21, 2010
1.280
1.390
1.210
1.390
4,806
-0.04(-2.79%)
May 20, 2010
1.280
1.430
1.280
1.430
6,293
-0.01(-0.69%)
May 19, 2010
1.430
1.440
1.430
1.440
450
+0.07(+5.10%)
May 17, 2010
1.290
1.370
1.370
1.370
2,000
-0.01(-0.72%)
May 14, 2010
1.500
1.560
1.380
1.380
16,850
-0.01(-0.72%)
May 13, 2010
1.440
1.450
1.341
1.390
5,100
-0.01(-0.71%)
May 12, 2010
1.330
1.400
1.330
1.400
4,295
+0.05(+3.70%)
May 11, 2010
1.350
1.350
1.350
1.350
300
+0.00(+0.00%)
May 10, 2010
1.334
1.420
1.290
1.350
23,050
+0.07(+5.46%)
May 07, 2010
1.220
1.280
1.200
1.280
4,800
-0.05(-3.75%)
May 06, 2010
1.300
1.330
1.300
1.330
1,650
-0.01(-0.75%)
May 05, 2010
1.340
1.340
1.320
1.340
10,280
+0.02(+1.52%)
May 04, 2010
1.300
1.430
1.230
1.320
5,346
-0.06(-4.34%)
May 03, 2010
1.320
1.400
1.320
1.380
6,861
-0.03(-2.13%)
Apr 30, 2010
1.280
1.410
1.260
1.410
4,029
+0.16(+12.80%)
Apr 29, 2010
1.310
1.318
1.240
1.250
15,059
-0.10(-7.41%)
Apr 28, 2010
1.400
1.400
1.350
1.350
5,800
-0.03(-2.17%)
Apr 27, 2010
1.400
1.470
1.380
1.380
9,789
-0.06(-4.16%)
Apr 26, 2010
1.430
1.440
1.350
1.440
17,951
+0.04(+2.85%)
Apr 23, 2010
1.600
1.600
1.400
1.400
10,510
-0.16(-10.26%)
Apr 22, 2010
1.630
1.630
1.560
1.560
2,650
-0.09(-5.45%)
Apr 21, 2010
1.600
1.650
1.500
1.650
8,650
+0.15(+10.00%)
Apr 20, 2010
1.400
1.700
1.390
1.500
61,013
+0.08(+5.63%)
Apr 19, 2010
1.420
1.420
1.420
1.420
3,430
+0.03(+2.16%)
Apr 15, 2010
1.390
1.390
1.390
1.390
0
+0.04(+2.96%)
Apr 14, 2010
1.390
1.430
1.350
1.350
4,010
+0.00(+0.00%)
Apr 13, 2010
1.350
1.350
1.350
1.350
1,300
+0.00(+0.00%)
Apr 12, 2010
1.350
1.350
1.350
1.350
100
+0.00(+0.00%)
Apr 09, 2010
1.350
1.350
1.250
1.350
3,220
+0.00(+0.00%)
Apr 07, 2010
1.350
1.350
1.350
1.350
0
+0.02(+1.50%)
Apr 06, 2010
1.389
1.390
1.310
1.330
2,215
-0.04(-2.92%)
Apr 05, 2010
1.380
1.390
1.350
1.370
900
+0.11(+8.60%)
Apr 01, 2010
1.250
1.262
1.262
1.262
2,000
+0.01(+0.92%)
Mar 31, 2010
1.280
1.330
1.250
1.250
2,200
-0.03(-2.34%)
Mar 30, 2010
1.220
1.340
1.220
1.280
4,707
+0.02(+1.60%)
Mar 29, 2010
1.250
1.290
1.230
1.260
4,024
-0.01(-0.80%)
Mar 26, 2010
1.270
1.270
1.270
1.270
1,000
+0.02(+1.60%)
Mar 25, 2010
1.260
1.270
1.210
1.250
7,824
-0.01(-0.79%)
Mar 24, 2010
1.320
1.320
1.240
1.260
6,300
-0.05(-3.46%)
Mar 23, 2010
1.320
1.320
1.305
1.305
850
+0.07(+5.25%)
Mar 22, 2010
1.280
1.280
1.240
1.240
2,800
+0.00(+0.00%)
Mar 19, 2010
1.250
1.300
1.240
1.240
3,230
-0.09(-6.76%)
Mar 18, 2010
1.320
1.330
1.260
1.330
10,081
-0.02(-1.49%)
Mar 17, 2010
1.400
1.400
1.310
1.350
11,612
+0.13(+10.66%)
Mar 16, 2010
1.220
1.220
1.220
1.220
200
+0.04(+3.39%)
Mar 15, 2010
1.210
1.220
1.180
1.180
875,842
-0.14(-10.61%)
Mar 12, 2010
1.320
1.320
1.320
1.320
3,930
-0.02(-1.49%)
Mar 11, 2010
1.340
1.400
1.270
1.340
3,226
-0.06(-4.29%)
Mar 10, 2010
1.450
1.450
1.390
1.400
376,410
+0.01(+0.72%)
Mar 09, 2010
1.330
1.390
1.330
1.390
1,894
+0.07(+5.30%)
Mar 08, 2010
1.400
1.400
1.320
1.320
1,340
-0.03(-2.22%)
Mar 05, 2010
1.310
1.360
1.310
1.350
13,603
+0.16(+13.45%)
Mar 03, 2010
1.170
1.190
1.190
1.190
5,400
+0.04(+3.49%)
Mar 02, 2010
1.140
1.150
1.140
1.150
1,700
-0.03(-2.55%)
Mar 01, 2010
1.180
1.180
1.180
1.180
635
+0.00(+0.00%)
Feb 26, 2010
1.180
1.180
1.180
1.180
1,000
+0.00(+0.00%)
Feb 25, 2010
1.190
1.190
1.180
1.180
2,785
+0.00(+0.00%)
Feb 24, 2010
1.180
1.180
1.180
1.180
408
-0.01(-0.84%)
Feb 23, 2010
1.200
1.210
1.190
1.190
3,300
+0.00(+0.00%)
Feb 22, 2010
1.250
1.250
1.180
1.190
3,000
+0.02(+1.61%)
Feb 19, 2010
1.170
1.171
1.170
1.171
4,353
+0.02(+1.84%)
Feb 18, 2010
1.170
1.170
1.150
1.150
6,533
-0.01(-0.86%)
Feb 17, 2010
1.180
1.220
1.160
1.160
4,999
-0.01(-1.23%)
Feb 16, 2010
1.120
1.175
1.120
1.175
5,550
-0.04(-3.65%)
Feb 12, 2010
1.210
1.219
1.219
1.219
1,200
-0.01(-0.89%)
Feb 11, 2010
1.220
1.230
1.200
1.230
8,009
+0.00(+0.00%)
Feb 09, 2010
1.220
1.230
1.230
1.230
1,000
+0.00(+0.00%)
Feb 05, 2010
1.240
1.230
1.230
1.230
2,700
+0.02(+1.65%)
Feb 04, 2010
1.210
1.210
1.210
1.210
170
-0.07(-5.47%)
Feb 02, 2010
1.270
1.280
1.280
1.280
2,100
+0.00(+0.05%)
Feb 01, 2010
1.200
1.279
1.180
1.279
188,600
+0.08(+6.61%)
Jan 29, 2010
1.240
1.240
1.200
1.200
49,900
-0.07(-5.51%)
Jan 27, 2010
1.270
1.270
1.270
1.270
0
-0.01(-1.07%)
Jan 26, 2010
1.280
1.320
1.270
1.284
1,354
-0.02(-1.25%)
Jan 25, 2010
1.320
1.320
1.280
1.300
3,800
+0.00(+0.00%)
Jan 22, 2010
1.310
1.330
1.300
1.300
11,000
-0.05(-3.70%)
Jan 21, 2010
1.350
1.350
1.350
1.350
1,932
+0.00(+0.00%)
Jan 20, 2010
1.280
1.400
1.280
1.350
11,000
-0.05(-3.57%)
Jan 19, 2010
1.390
1.400
1.390
1.400
1,500
+0.01(+1.07%)
Jan 15, 2010
1.400
1.385
1.385
1.385
3,900
-0.01(-1.06%)
Jan 14, 2010
1.400
1.400
1.400
1.400
2,500
-0.00(-0.01%)
Jan 13, 2010
1.400
1.440
1.400
1.400
1,528
+0.01(+0.73%)
Jan 12, 2010
1.390
1.400
1.390
1.390
605
+0.00(+0.00%)
Jan 11, 2010
1.350
1.400
1.320
1.390
8,656
+0.04(+2.96%)
Jan 08, 2010
1.350
1.350
1.343
1.350
9,545
-0.05(-3.57%)
Jan 07, 2010
1.350
1.400
1.350
1.400
8,185
+0.05(+3.70%)
Jan 06, 2010
1.400
1.400
1.320
1.350
11,521
-0.05(-3.57%)
Jan 05, 2010
1.380
1.400
1.380
1.400
3,600
+0.04(+2.94%)
Jan 04, 2010
1.300
1.400
1.300
1.360
16,621
+0.09(+7.09%)
Dec 31, 2009
1.290
1.270
1.270
1.270
4,900
-0.02(-1.55%)
Dec 30, 2009
1.270
1.290
1.270
1.290
3,366
+0.04(+3.20%)
Dec 29, 2009
1.300
1.340
1.250
1.250
24,024
-0.10(-7.41%)
Dec 28, 2009
1.250
1.350
1.250
1.350
6,486
+0.03(+2.27%)
Dec 24, 2009
1.329
1.329
1.320
1.320
935
+0.00(+0.00%)
Dec 23, 2009
1.300
1.320
1.270
1.320
6,197
+0.07(+5.60%)
Dec 22, 2009
1.215
1.300
1.200
1.250
8,150
+0.03(+2.46%)
Dec 21, 2009
1.220
1.280
1.170
1.220
6,036
+0.02(+1.57%)
Dec 18, 2009
1.210
1.210
1.200
1.201
1,300
-0.05(-3.90%)
Dec 17, 2009
1.250
1.290
1.200
1.250
19,415
+0.00(+0.00%)
Dec 16, 2009
1.170
1.250
1.170
1.250
12,474
+0.06(+5.03%)
Dec 15, 2009
1.205
1.205
1.190
1.190
1,100
-0.02(-1.64%)
Dec 14, 2009
1.300
1.300
1.200
1.210
13,940
+0.02(+1.63%)
Dec 10, 2009
1.191
1.191
1.191
1.191
0
-0.04(-3.20%)
Dec 09, 2009
1.160
1.230
1.160
1.230
2,100
+0.08(+6.96%)
Dec 08, 2009
1.150
1.150
1.150
1.150
19,744
-0.07(-5.38%)
Dec 07, 2009
1.330
1.330
1.120
1.215
131,205
-0.12(-9.30%)
Dec 04, 2009
1.350
1.350
1.340
1.340
4,163
-0.04(-2.90%)
Dec 03, 2009
1.300
1.380
1.300
1.380
16,582
+0.03(+2.22%)
Dec 02, 2009
1.250
1.350
1.140
1.350
8,100
+0.00(+0.00%)
Dec 01, 2009
1.160
1.350
1.160
1.350
73,560
+0.15(+12.50%)
Nov 30, 2009
1.140
1.220
1.140
1.200
10,617
+0.02(+1.69%)
Nov 27, 2009
1.190
1.190
1.180
1.180
8,100
+0.00(+0.00%)
Nov 25, 2009
1.140
1.200
1.140
1.180
54,783
-0.06(-4.84%)
Nov 24, 2009
1.260
1.260
1.150
1.240
1,450
-0.01(-0.72%)
Nov 23, 2009
1.170
1.249
1.170
1.249
857
+0.10(+8.61%)
Nov 20, 2009
1.150
1.150
1.150
1.150
3,541
-0.01(-0.86%)
Nov 19, 2009
1.150
1.160
1.150
1.160
1,300
+0.01(+0.87%)
Nov 18, 2009
1.150
1.150
1.150
1.150
809
+0.04(+3.60%)
Nov 17, 2009
1.170
1.190
1.050
1.110
5,751
-0.10(-8.26%)
Nov 16, 2009
1.200
1.300
1.150
1.210
3,218
-0.06(-4.72%)
Nov 13, 2009
1.338
1.336
1.206
1.270
10,395
-0.07(-5.10%)
Nov 12, 2009
1.220
1.338
1.210
1.338
5,989
+0.05(+3.74%)
Nov 11, 2009
1.360
1.360
1.290
1.290
25,520
-0.01(-0.77%)
Nov 10, 2009
1.300
1.300
1.280
1.300
25,788
-0.19(-12.75%)
Nov 09, 2009
1.390
1.500
1.290
1.490
3,730
+0.17(+12.88%)
Nov 06, 2009
1.357
1.470
1.320
1.320
23,866
-0.11(-7.69%)
Nov 05, 2009
1.320
1.430
1.310
1.430
1,000
-0.00(-0.01%)
Nov 04, 2009
1.410
1.430
1.400
1.430
40,563
+0.03(+2.14%)
Nov 02, 2009
1.400
1.400
1.400
1.400
0
-0.14(-9.09%)
Oct 29, 2009
1.540
1.540
1.540
1.540
0
+0.17(+12.40%)
Oct 28, 2009
1.370
1.370
1.370
1.370
3,000
-0.10(-6.80%)
Oct 27, 2009
1.500
1.500
1.470
1.470
11,465
+0.01(+0.68%)
Oct 26, 2009
1.540
1.640
1.460
1.460
1,800
-0.09(-5.81%)
Oct 23, 2009
1.550
1.560
1.550
1.550
2,270
+0.00(+0.00%)
Oct 22, 2009
1.640
1.640
1.550
1.550
1,850
+0.07(+4.52%)
Oct 21, 2009
1.400
1.483
1.330
1.483
83,359
+0.07(+5.18%)
Oct 20, 2009
1.450
1.650
1.410
1.410
51,569
-0.09(-6.00%)
Oct 19, 2009
1.650
1.650
1.425
1.500
81,775
-0.05(-3.23%)
Oct 16, 2009
1.500
1.550
1.500
1.550
118,260
+0.05(+3.33%)
Oct 15, 2009
1.360
1.520
1.350
1.500
17,090
+0.10(+7.15%)
Oct 14, 2009
1.320
1.410
1.300
1.400
26,356
-0.00(-0.01%)
Oct 13, 2009
1.450
1.450
1.390
1.400
3,390
+0.03(+2.19%)
Oct 12, 2009
1.447
1.447
1.370
1.370
2,200
-0.04(-2.84%)
Oct 09, 2009
1.420
1.430
1.400
1.410
9,200
-0.08(-5.20%)
Oct 08, 2009
1.510
1.510
1.400
1.487
12,317
-0.06(-4.05%)
Oct 07, 2009
1.530
1.550
1.450
1.550
25,548
-0.03(-1.90%)
Oct 06, 2009
1.500
1.650
1.500
1.580
15,254
+0.12(+8.22%)
Oct 05, 2009
1.500
1.640
1.460
1.460
50,631
-0.10(-6.41%)
Oct 02, 2009
1.500
1.650
1.500
1.560
35,181
+0.06(+4.00%)
Oct 01, 2009
1.500
1.500
1.400
1.500
79,969
+0.05(+3.45%)
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%)
Jul 01, 2009
1.700
1.700
1.600
1.600
1,722
-0.05(-3.03%)
Jun 30, 2009
1.650
1.650
1.650
1.650
100
+0.12(+8.20%)
Jun 29, 2009
1.510
1.530
1.510
1.525
570
+0.00(+0.33%)
Jun 25, 2009
1.520
1.520
1.520
1.520
0
-0.19(-11.11%)
Jun 24, 2009
1.900
1.910
1.710
1.710
2,300
+0.14(+8.92%)
Jun 19, 2009
1.800
1.570
1.570
1.570
2,200
+0.02(+1.03%)
Jun 18, 2009
1.800
1.800
1.554
1.554
4,007
-0.24(-13.43%)
Jun 17, 2009
1.620
1.795
1.510
1.795
3,238
+0.17(+10.80%)
Jun 16, 2009
1.560
1.740
1.560
1.620
6,678
-0.28(-14.74%)
Jun 15, 2009
1.900
2.050
1.890
1.900
4,045
+0.25(+15.15%)
Jun 11, 2009
1.550
1.906
1.550
1.650
1,800
-0.23(-12.23%)
Jun 10, 2009
1.900
1.900
1.630
1.880
3,389
+0.30(+18.99%)
Jun 09, 2009
1.520
2.000
1.520
1.580
12,808
-0.21(-11.73%)
Jun 08, 2009
1.520
1.800
1.520
1.790
800
-0.06(-3.25%)
Jun 05, 2009
1.850
1.850
1.750
1.850
1,440
+0.00(+0.00%)
Jun 04, 2009
2.140
2.150
1.850
1.850
15,243
-0.31(-14.35%)
Jun 03, 2009
1.780
2.400
1.780
2.160
4,234
+0.28(+14.89%)
Jun 02, 2009
1.600
1.880
1.600
1.880
3,359
+0.23(+13.94%)
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
.