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 31, 2012
3.110
3.150
3.110
3.150
500
+0.00(+0.00%)
May 30, 2012
3.120
3.150
3.120
3.150
1,100
+0.00(+0.00%)
May 29, 2012
3.150
3.150
3.150
3.150
392
+0.01(+0.32%)
May 25, 2012
3.150
3.150
3.000
3.140
2,295
-0.01(-0.32%)
May 24, 2012
3.150
3.150
3.150
3.150
100
+0.00(+0.00%)
May 23, 2012
3.150
3.150
3.100
3.150
2,620
+0.02(+0.64%)
May 22, 2012
3.090
3.150
3.050
3.130
5,465
+0.04(+1.29%)
May 21, 2012
3.090
3.090
3.000
3.090
3,356
+0.00(+0.00%)
May 18, 2012
3.050
3.150
3.000
3.090
14,560
+0.09(+3.00%)
May 17, 2012
3.000
3.050
3.000
3.000
6,722
-0.03(-0.99%)
May 16, 2012
2.900
3.030
2.900
3.030
35,626
+0.13(+4.45%)
May 14, 2012
2.820
2.901
2.901
2.901
13,100
+0.07(+2.61%)
May 11, 2012
2.820
2.830
2.800
2.827
5,650
-0.00(-0.10%)
May 10, 2012
2.850
2.860
2.830
2.830
6,001
-0.07(-2.41%)
May 09, 2012
2.884
2.900
2.860
2.900
5,097
+0.07(+2.47%)
May 08, 2012
2.850
2.890
2.830
2.830
6,276
-0.12(-4.07%)
May 07, 2012
2.940
2.950
2.940
2.950
2,800
-0.05(-1.67%)
May 04, 2012
2.990
3.000
2.820
3.000
1,800
+0.02(+0.67%)
May 02, 2012
2.940
2.980
2.980
2.980
11,600
+0.08(+2.76%)
May 01, 2012
2.900
2.900
2.900
2.900
2,000
-0.10(-3.33%)
Apr 30, 2012
3.000
3.000
2.980
3.000
6,538
+0.05(+1.69%)
Apr 27, 2012
2.900
2.950
2.900
2.950
3,451
+0.05(+1.72%)
Apr 26, 2012
2.900
2.900
2.900
2.900
100
-0.04(-1.36%)
Apr 25, 2012
2.890
2.940
2.890
2.940
3,400
+0.00(+0.00%)
Apr 24, 2012
2.840
2.940
2.830
2.940
13,600
+0.00(+0.07%)
Apr 23, 2012
2.930
2.938
2.820
2.938
5,600
-0.01(-0.41%)
Apr 20, 2012
2.950
2.950
2.950
2.950
1,000
+0.00(+0.00%)
Apr 18, 2012
2.920
2.950
2.950
2.950
300
+0.00(+0.00%)
Apr 17, 2012
2.820
2.950
2.820
2.950
209
+0.06(+2.08%)
Apr 16, 2012
2.820
2.900
2.820
2.890
4,700
+0.00(+0.00%)
Apr 13, 2012
2.888
2.890
2.888
2.890
750
+0.11(+3.96%)
Apr 12, 2012
2.790
2.790
2.780
2.780
3,611
+0.00(+0.00%)
Apr 11, 2012
2.810
2.810
2.780
2.780
300
-0.02(-0.71%)
Apr 10, 2012
2.810
2.840
2.790
2.800
8,427
+0.00(+0.00%)
Apr 09, 2012
2.800
2.850
2.780
2.800
10,384
-0.09(-3.06%)
Apr 05, 2012
2.800
2.890
2.800
2.888
7,070
-0.06(-2.09%)
Apr 03, 2012
2.930
2.950
2.950
2.950
4,600
+0.05(+1.73%)
Apr 02, 2012
2.870
2.900
2.870
2.900
4,400
+0.02(+0.69%)
Mar 30, 2012
2.880
2.880
2.880
2.880
100
-0.01(-0.35%)
Mar 29, 2012
2.810
2.896
2.700
2.890
3,979
+0.08(+2.85%)
Mar 28, 2012
2.770
2.810
2.720
2.810
11,800
+0.00(+0.00%)
Mar 27, 2012
2.820
2.830
2.720
2.810
4,930
-0.02(-0.67%)
Mar 26, 2012
2.720
2.829
2.720
2.829
6,611
+0.07(+2.50%)
Mar 23, 2012
2.720
2.760
2.680
2.760
4,496
+0.06(+2.22%)
Mar 22, 2012
2.720
2.720
2.680
2.700
1,800
-0.05(-1.82%)
Mar 21, 2012
2.700
2.750
2.660
2.750
18,261
+0.01(+0.37%)
Mar 20, 2012
2.650
2.740
2.650
2.740
6,096
+0.01(+0.37%)
Mar 19, 2012
2.730
2.760
2.680
2.730
25,115
+0.04(+1.48%)
Mar 16, 2012
2.680
2.720
2.680
2.690
3,945
+0.00(+0.00%)
Mar 15, 2012
2.720
2.720
2.680
2.690
30,145
+0.01(+0.22%)
Mar 14, 2012
2.720
2.720
2.660
2.684
5,379
+0.00(+0.15%)
Mar 13, 2012
2.650
2.680
2.650
2.680
2,700
-0.01(-0.37%)
Mar 12, 2012
2.650
2.690
2.650
2.690
10,102
+0.02(+0.75%)
Mar 09, 2012
2.660
2.670
2.650
2.670
8,747
+0.02(+0.75%)
Mar 08, 2012
2.620
2.650
2.620
2.650
10,940
+0.05(+1.92%)
Mar 07, 2012
2.600
2.610
2.600
2.600
8,300
-0.00(-0.00%)
Mar 06, 2012
2.600
2.640
2.600
2.600
3,200
-0.02(-0.76%)
Mar 05, 2012
2.600
2.640
2.550
2.620
6,500
-0.02(-0.76%)
Mar 02, 2012
2.620
2.640
2.570
2.640
8,775
-0.01(-0.38%)
Mar 01, 2012
2.570
2.650
2.560
2.650
10,551
+0.09(+3.52%)
Feb 29, 2012
2.650
2.650
2.560
2.560
7,148
-0.09(-3.40%)
Feb 28, 2012
2.600
2.650
2.550
2.650
9,827
+0.00(+0.00%)
Feb 27, 2012
2.620
2.650
2.620
2.650
5,600
+0.08(+3.11%)
Feb 24, 2012
2.790
2.790
2.570
2.570
6,494
-0.21(-7.55%)
Feb 23, 2012
2.640
2.780
2.630
2.780
29,986
+0.15(+5.70%)
Feb 22, 2012
2.550
2.630
2.550
2.630
1,326
+0.00(+0.00%)
Feb 21, 2012
2.630
2.630
2.630
2.630
2,000
+0.01(+0.34%)
Feb 17, 2012
2.550
2.630
2.520
2.621
2,550
-0.01(-0.34%)
Feb 16, 2012
2.610
2.630
2.530
2.630
2,842
+0.00(+0.00%)
Feb 14, 2012
2.620
2.630
2.630
2.630
9,500
+0.00(+0.00%)
Feb 10, 2012
2.630
2.630
2.630
2.630
100
+0.01(+0.38%)
Feb 09, 2012
2.630
2.630
2.620
2.620
850
+0.02(+0.77%)
Feb 08, 2012
2.550
2.640
2.550
2.600
15,250
+0.02(+0.78%)
Feb 07, 2012
2.540
2.580
2.520
2.580
7,005
+0.05(+1.98%)
Feb 06, 2012
2.500
2.550
2.490
2.530
4,100
-0.01(-0.39%)
Feb 03, 2012
2.540
2.590
2.480
2.540
6,474
-0.01(-0.39%)
Feb 02, 2012
2.500
2.550
2.500
2.550
1,600
+0.04(+1.59%)
Feb 01, 2012
2.520
2.578
2.500
2.510
6,185
-0.01(-0.40%)
Jan 31, 2012
2.540
2.540
2.510
2.520
900
-0.03(-1.18%)
Jan 30, 2012
2.460
2.627
2.460
2.550
13,964
-0.05(-1.92%)
Jan 27, 2012
2.530
2.610
2.480
2.600
5,750
-0.04(-1.52%)
Jan 26, 2012
2.570
2.640
2.570
2.640
400
+0.09(+3.53%)
Jan 25, 2012
2.460
2.550
2.460
2.550
29,654
+0.07(+2.82%)
Jan 24, 2012
2.500
2.520
2.460
2.480
11,800
-0.03(-1.20%)
Jan 23, 2012
2.530
2.530
2.500
2.510
21,516
-0.02(-0.79%)
Jan 20, 2012
2.490
2.560
2.490
2.530
4,841
-0.02(-0.78%)
Jan 19, 2012
2.520
2.640
2.520
2.550
6,510
-0.08(-3.04%)
Jan 18, 2012
2.520
2.630
2.520
2.630
8,822
+0.00(+0.00%)
Jan 17, 2012
2.600
2.640
2.550
2.630
4,650
-0.08(-2.95%)
Jan 13, 2012
2.590
2.750
2.500
2.710
13,400
+0.16(+6.27%)
Jan 12, 2012
2.500
2.550
2.500
2.550
2,560
+0.05(+2.00%)
Jan 11, 2012
2.500
2.531
2.500
2.500
3,200
-0.00(-0.00%)
Jan 10, 2012
2.500
2.610
2.500
2.500
21,228
-0.03(-1.18%)
Jan 09, 2012
2.520
2.670
2.520
2.530
13,871
-0.10(-3.80%)
Jan 06, 2012
2.630
2.630
2.630
2.630
175
-0.01(-0.38%)
Jan 05, 2012
2.550
2.640
2.550
2.640
3,110
+0.09(+3.53%)
Jan 04, 2012
2.550
2.560
2.500
2.550
1,625
-0.10(-3.77%)
Dec 30, 2011
2.703
2.710
2.600
2.650
15,300
+0.10(+3.92%)
Dec 29, 2011
2.693
2.700
2.550
2.550
1,596
+0.00(+0.00%)
Dec 28, 2011
2.580
2.680
2.550
2.550
21,666
-0.06(-2.30%)
Dec 27, 2011
3.650
3.650
2.610
2.610
97,304
+0.11(+4.40%)
Dec 23, 2011
2.500
2.500
2.500
2.500
724
-0.05(-1.96%)
Dec 21, 2011
2.600
2.700
2.500
2.550
29,661
-0.11(-4.14%)
Dec 20, 2011
2.600
2.660
2.600
2.660
1,000
+0.05(+1.92%)
Dec 19, 2011
2.960
2.990
2.610
2.610
599
-0.07(-2.61%)
Dec 16, 2011
2.500
2.680
2.499
2.680
56,938
+0.08(+3.08%)
Dec 15, 2011
2.500
2.600
2.460
2.600
10,800
+0.00(+0.04%)
Dec 13, 2011
2.599
2.599
2.599
2.599
0
+0.05(+1.92%)
Dec 09, 2011
2.550
2.550
2.550
2.550
0
-0.05(-1.92%)
Dec 08, 2011
2.590
2.600
2.590
2.600
650
+0.02(+0.78%)
Dec 06, 2011
2.580
2.580
2.580
2.580
3,700
-0.01(-0.39%)
Dec 05, 2011
2.600
2.600
2.590
2.590
700
-0.01(-0.35%)
Dec 02, 2011
2.510
2.599
2.510
2.599
1,400
-0.00(-0.03%)
Nov 30, 2011
2.610
2.600
2.600
2.600
8,300
+0.00(+0.00%)
Nov 29, 2011
2.600
2.600
2.560
2.600
5,890
+0.00(+0.17%)
Nov 28, 2011
2.595
2.595
2.595
2.595
300
+0.10(+3.82%)
Nov 23, 2011
2.520
2.500
2.500
2.500
2,500
-0.10(-3.85%)
Nov 22, 2011
2.480
2.600
2.480
2.600
6,325
-0.07(-2.62%)
Nov 18, 2011
2.680
2.670
2.670
2.670
11,100
+0.00(+0.00%)
Nov 17, 2011
2.630
2.750
2.630
2.670
650
-0.08(-2.91%)
Nov 16, 2011
2.630
2.750
2.500
2.750
5,533
+0.04(+1.48%)
Nov 10, 2011
2.630
2.710
2.710
2.710
7,300
-0.09(-3.21%)
Nov 09, 2011
2.720
2.800
2.610
2.800
1,510
-0.00(-0.00%)
Nov 08, 2011
2.790
2.800
2.720
2.800
9,964
+0.07(+2.56%)
Nov 07, 2011
2.490
2.800
2.490
2.730
6,635
-0.07(-2.50%)
Nov 04, 2011
2.790
2.800
2.790
2.800
300
+0.06(+2.31%)
Nov 03, 2011
2.700
2.750
2.700
2.737
575
-0.06(-2.26%)
Nov 02, 2011
2.790
2.800
2.700
2.800
21,269
+0.01(+0.36%)
Nov 01, 2011
2.610
2.790
2.510
2.790
1,059
-0.01(-0.35%)
Oct 31, 2011
2.630
2.800
2.630
2.800
500
+0.00(+0.00%)
Oct 28, 2011
2.800
2.800
2.800
2.800
3,000
+0.08(+2.94%)
Oct 27, 2011
2.780
2.800
2.720
2.720
3,998
-0.15(-5.23%)
Oct 26, 2011
2.800
2.990
2.790
2.870
2,900
-0.11(-3.69%)
Oct 25, 2011
2.690
2.980
2.650
2.980
500
+0.32(+12.03%)
Oct 24, 2011
2.500
2.660
2.500
2.660
84,623
+0.11(+4.42%)
Oct 21, 2011
2.550
2.550
2.547
2.547
400
+0.05(+1.90%)
Oct 20, 2011
2.510
2.510
2.500
2.500
3,135
-0.06(-2.23%)
Oct 19, 2011
2.650
2.650
2.500
2.557
7,009
-0.09(-3.51%)
Oct 18, 2011
2.610
2.650
2.600
2.650
4,579
+0.05(+1.92%)
Oct 17, 2011
2.590
2.600
2.590
2.600
6,100
-0.04(-1.52%)
Oct 14, 2011
2.640
2.640
2.640
2.640
600
-0.01(-0.38%)
Oct 13, 2011
2.580
2.650
2.500
2.650
8,280
+0.01(+0.38%)
Oct 12, 2011
2.590
2.640
2.590
2.640
1,300
-0.01(-0.37%)
Oct 10, 2011
2.650
2.650
2.650
2.650
9,800
+0.01(+0.38%)
Oct 07, 2011
2.630
2.640
2.630
2.640
500
-0.01(-0.21%)
Oct 06, 2011
2.610
2.646
2.590
2.646
2,396
-0.14(-5.18%)
Oct 05, 2011
2.670
2.790
2.610
2.790
5,100
-0.02(-0.68%)
Oct 04, 2011
2.630
2.809
2.610
2.809
800
+0.17(+6.40%)
Oct 03, 2011
2.920
2.950
2.610
2.640
2,553
-0.31(-10.51%)
Sep 30, 2011
2.740
2.950
2.740
2.950
2,485
+0.00(+0.00%)
Sep 29, 2011
2.944
2.950
2.944
2.950
1,275
-0.04(-1.34%)
Sep 27, 2011
2.990
2.990
2.990
2.990
200
+0.00(+0.00%)
Sep 26, 2011
2.720
2.990
2.720
2.990
2,821
+0.01(+0.34%)
Sep 22, 2011
2.710
2.980
2.980
2.980
2,200
-0.01(-0.33%)
Sep 21, 2011
2.940
3.040
2.900
2.990
2,698
-0.20(-6.27%)
Sep 20, 2011
3.235
3.235
2.820
3.190
3,777
-0.29(-8.33%)
Sep 19, 2011
2.930
3.480
2.680
3.480
7,005
+0.60(+20.83%)
Sep 16, 2011
3.140
3.140
2.880
2.880
1,247
-0.32(-10.00%)
Sep 15, 2011
3.260
3.260
3.200
3.200
200
+0.02(+0.63%)
Sep 14, 2011
3.050
3.180
3.000
3.180
7,038
+0.13(+4.26%)
Sep 13, 2011
2.990
3.169
2.990
3.050
2,000
+0.06(+2.01%)
Sep 12, 2011
2.990
2.990
2.990
2.990
100
-0.18(-5.68%)
Sep 09, 2011
3.170
3.170
3.010
3.170
6,229
+0.00(+0.00%)
Sep 08, 2011
3.060
3.170
3.000
3.170
900
-0.04(-1.25%)
Sep 07, 2011
3.210
3.220
3.000
3.210
3,015
+0.12(+3.88%)
Sep 06, 2011
3.030
3.216
3.000
3.090
6,313
-0.08(-2.52%)
Sep 02, 2011
3.170
3.170
3.170
3.170
300
+0.00(+0.00%)
Sep 01, 2011
3.010
3.170
3.010
3.170
2,100
+0.00(+0.00%)
Aug 31, 2011
3.020
3.170
3.000
3.170
878
+0.10(+3.34%)
Aug 30, 2011
3.170
3.170
3.010
3.067
1,518
-0.10(-3.24%)
Aug 29, 2011
3.160
3.170
3.160
3.170
566
-0.02(-0.62%)
Aug 26, 2011
3.190
3.190
3.190
3.190
100
+0.08(+2.72%)
Aug 24, 2011
3.106
3.106
3.106
3.106
0
-0.00(-0.14%)
Aug 23, 2011
3.230
3.395
3.110
3.110
6,161
-0.18(-5.33%)
Aug 22, 2011
3.200
3.479
3.180
3.285
2,035
+0.05(+1.39%)
Aug 19, 2011
3.300
3.300
3.220
3.240
1,200
-0.04(-1.22%)
Aug 18, 2011
3.280
3.470
3.170
3.280
4,065
+0.01(+0.31%)
Aug 17, 2011
3.490
3.490
3.180
3.270
1,600
+0.04(+1.08%)
Aug 16, 2011
3.200
3.250
3.162
3.235
5,450
+0.03(+1.09%)
Aug 15, 2011
3.280
3.301
3.200
3.200
5,520
-0.07(-2.20%)
Aug 12, 2011
3.370
3.390
3.200
3.272
19,010
-0.07(-2.04%)
Aug 11, 2011
3.340
3.480
3.310
3.340
900
-0.01(-0.42%)
Aug 10, 2011
3.160
3.354
3.000
3.354
13,836
-0.03(-1.03%)
Aug 09, 2011
3.420
3.720
2.980
3.389
42,718
-0.01(-0.32%)
Aug 08, 2011
2.610
3.470
2.610
3.400
144,862
+0.74(+27.82%)
Aug 05, 2011
2.820
2.830
2.530
2.660
6,191
-0.19(-6.67%)
Aug 04, 2011
2.860
2.900
2.640
2.850
6,825
+0.00(+0.00%)
Aug 03, 2011
2.820
2.850
2.750
2.850
2,300
+0.03(+1.06%)
Aug 02, 2011
2.820
2.820
2.820
2.820
913
+0.07(+2.55%)
Aug 01, 2011
2.800
2.800
2.710
2.750
1,923
-0.10(-3.47%)
Jul 29, 2011
2.750
2.850
2.630
2.849
5,714
+0.09(+3.22%)
Jul 28, 2011
2.670
2.760
2.630
2.760
8,300
+0.13(+4.94%)
Jul 27, 2011
2.740
2.750
2.630
2.630
1,250
-0.11(-4.05%)
Jul 26, 2011
2.860
2.860
2.610
2.741
16,780
-0.13(-4.49%)
Jul 25, 2011
2.850
2.870
2.750
2.870
1,102
-0.02(-0.69%)
Jul 22, 2011
2.890
2.890
2.600
2.890
1,483
+0.09(+3.21%)
Jul 21, 2011
2.880
2.880
2.731
2.800
13,109
-0.07(-2.44%)
Jul 20, 2011
2.860
2.870
2.860
2.870
3,300
-0.03(-1.03%)
Jul 19, 2011
2.900
2.900
2.900
2.900
1,000
+0.01(+0.35%)
Jul 18, 2011
2.990
2.990
2.860
2.890
1,484
-0.11(-3.67%)
Jul 15, 2011
3.000
3.000
2.940
3.000
4,600
+0.00(+0.00%)
Jul 14, 2011
3.000
3.000
2.870
3.000
8,095
-0.02(-0.66%)
Jul 13, 2011
3.040
3.050
3.020
3.020
1,400
+0.02(+0.67%)
Jul 12, 2011
2.960
3.050
2.900
3.000
1,556
-0.05(-1.64%)
Jul 11, 2011
2.970
3.050
2.930
3.050
5,350
+0.05(+1.67%)
Jul 08, 2011
2.970
3.000
2.900
3.000
2,200
+0.01(+0.33%)
Jul 07, 2011
3.000
3.010
2.800
2.990
8,868
-0.01(-0.33%)
Jul 06, 2011
3.000
3.000
2.980
3.000
9,000
+0.05(+1.69%)
Jul 05, 2011
3.000
3.000
2.950
2.950
400
-0.05(-1.67%)
Jul 01, 2011
3.000
3.000
2.930
3.000
7,401
+0.01(+0.33%)
Jun 30, 2011
2.990
3.000
2.820
2.990
6,423
+0.00(+0.00%)
Jun 29, 2011
2.890
2.990
2.800
2.990
14,499
+0.09(+3.10%)
Jun 28, 2011
2.830
2.970
2.801
2.900
726
+0.08(+2.84%)
Jun 27, 2011
2.830
2.990
2.820
2.820
4,098
+0.00(+0.00%)
Jun 24, 2011
2.950
3.000
2.820
2.820
5,200
-0.18(-6.00%)
Jun 23, 2011
2.980
3.000
2.980
3.000
918
+0.01(+0.34%)
Jun 22, 2011
2.960
2.990
2.960
2.990
600
+0.01(+0.33%)
Jun 21, 2011
2.980
2.980
2.740
2.980
1,800
-0.01(-0.33%)
Jun 20, 2011
2.980
2.990
2.800
2.990
37,271
-0.00(-0.00%)
Jun 17, 2011
2.740
2.990
2.740
2.990
1,760
+0.29(+10.74%)
Jun 16, 2011
2.730
3.000
2.700
2.700
6,331
-0.13(-4.59%)
Jun 15, 2011
3.000
3.000
2.760
2.830
10,450
-0.12(-4.07%)
Jun 14, 2011
2.730
2.950
2.730
2.950
1,202
+0.20(+7.27%)
Jun 13, 2011
2.910
2.930
2.700
2.750
1,823
-0.15(-5.17%)
Jun 10, 2011
2.900
2.947
2.900
2.900
500
+0.03(+1.05%)
Jun 09, 2011
2.940
2.950
2.870
2.870
6,400
-0.01(-0.35%)
Jun 08, 2011
2.800
2.960
2.800
2.880
3,406
+0.08(+2.86%)
Jun 07, 2011
2.960
2.960
2.800
2.800
560
-0.16(-5.40%)
Jun 06, 2011
3.000
3.000
2.800
2.960
806
-0.03(-1.01%)
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
.