Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G4S Plc ADR (OP: GFSZY )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 16.27 16.63 16.10 16.63 13,676 +0.45(+2.75%)
Jan 28, 2016 16.15 16.28 15.78 16.18 16,839 +0.23(+1.47%)
Jan 27, 2016 15.82 16.05 15.79 15.95 7,923 -0.04(-0.25%)
Jan 26, 2016 15.64 15.99 15.53 15.99 14,144 +0.06(+0.38%)
Jan 25, 2016 15.95 16.00 15.72 15.93 44,806 -0.32(-1.97%)
Jan 22, 2016 16.15 16.25 15.95 16.25 27,120 +0.95(+6.17%)
Jan 21, 2016 15.24 15.54 15.12 15.30 80,726 -0.06(-0.39%)
Jan 20, 2016 15.45 15.45 14.98 15.37 34,385 -0.33(-2.13%)
Jan 19, 2016 15.64 15.79 15.52 15.70 36,591 -0.04(-0.22%)
Jan 15, 2016 15.73 15.73 15.73 0 -0.52(-3.17%)
Jan 14, 2016 16.11 16.26 15.85 16.25 26,238 -0.18(-1.10%)
Jan 13, 2016 16.52 16.65 15.86 16.43 30,835 +0.39(+2.43%)
Jan 12, 2016 15.98 16.04 15.55 16.04 49,316 -0.06(-0.37%)
Jan 11, 2016 16.16 16.32 15.98 16.10 42,102 -0.24(-1.47%)
Jan 08, 2016 16.27 16.38 15.95 16.34 16,184 +0.25(+1.55%)
Jan 07, 2016 16.19 16.30 15.85 16.09 16,705 -0.34(-2.04%)
Jan 06, 2016 16.29 16.62 16.29 16.43 17,703 -0.20(-1.17%)
Jan 05, 2016 16.48 16.77 16.38 16.62 38,518 -0.27(-1.60%)
Jan 04, 2016 16.40 16.89 16.39 16.89 36,043 +0.04(+0.24%)
Dec 31, 2015 16.85 16.85 16.85 0 -0.11(-0.65%)
Dec 30, 2015 17.07 17.35 16.80 16.96 83,192 -0.05(-0.29%)
Dec 29, 2015 16.96 17.41 16.90 17.01 110,636 -0.29(-1.68%)
Dec 28, 2015 17.27 17.30 17.12 17.30 35,653 -0.11(-0.63%)
Dec 24, 2015 17.41 17.41 17.41 0 +0.36(+2.08%)
Dec 23, 2015 16.99 17.27 16.76 17.05 15,460 +0.48(+2.93%)
Dec 22, 2015 16.22 16.57 16.14 16.57 55,166 +0.36(+2.22%)
Dec 21, 2015 16.32 16.57 16.00 16.21 46,688 +0.04(+0.22%)
Dec 18, 2015 16.16 16.47 16.10 16.18 14,890 +0.14(+0.87%)
Dec 17, 2015 16.14 16.14 15.99 16.04 30,934 -0.43(-2.61%)
Dec 16, 2015 16.45 16.50 16.27 16.46 86,221 +0.38(+2.33%)
Dec 15, 2015 16.20 16.25 15.99 16.09 83,571 -0.03(-0.19%)
Dec 14, 2015 16.18 16.26 15.99 16.12 33,082 -0.16(-0.98%)
Dec 11, 2015 16.40 16.51 16.09 16.28 34,511 -0.10(-0.61%)
Dec 10, 2015 16.41 16.58 16.20 16.38 29,308 -0.11(-0.67%)
Dec 09, 2015 16.43 16.72 16.22 16.49 42,675 -0.28(-1.67%)
Dec 08, 2015 16.84 16.99 16.70 16.77 35,642 -0.37(-2.16%)
Dec 07, 2015 17.49 17.49 17.05 17.14 49,370 -0.48(-2.72%)
Dec 04, 2015 17.68 17.79 17.42 17.62 15,487 +0.17(+0.97%)
Dec 03, 2015 17.59 17.64 17.37 17.45 13,860 +0.31(+1.81%)
Dec 02, 2015 17.57 17.72 17.14 17.14 39,750 -0.41(-2.36%)
Dec 01, 2015 17.32 17.79 17.29 17.55 43,359 +0.54(+3.20%)
Nov 30, 2015 16.94 17.27 16.91 17.01 22,987 +0.30(+1.80%)
Nov 27, 2015 16.78 16.83 16.70 16.71 32,829 +0.42(+2.58%)
Nov 25, 2015 16.29 16.29 16.29 0 +0.02(+0.12%)
Nov 24, 2015 16.27 16.27 16.06 16.27 105,406 +0.07(+0.43%)
Nov 23, 2015 16.55 16.20 16.20 28,216 -0.39(-2.35%)
Nov 20, 2015 16.86 16.86 16.59 16.59 23,236 -0.67(-3.88%)
Nov 19, 2015 17.31 17.39 17.08 17.26 29,225 -0.49(-2.76%)
Nov 18, 2015 17.75 18.08 17.75 17.75 15,422 +0.10(+0.57%)
Nov 17, 2015 17.79 18.04 17.65 17.65 22,451 -0.07(-0.40%)
Nov 16, 2015 17.55 17.77 17.50 17.72 15,318 +0.32(+1.87%)
Nov 13, 2015 17.23 17.49 17.23 17.39 8,665 -0.62(-3.41%)
Nov 12, 2015 18.15 18.21 17.76 18.01 18,626 -0.34(-1.85%)
Nov 11, 2015 18.55 18.55 18.15 18.35 17,762 +0.15(+0.82%)
Nov 10, 2015 18.23 18.48 17.94 18.20 10,746 -0.62(-3.29%)
Nov 09, 2015 18.74 18.82 18.23 18.82 6,816 -0.09(-0.50%)
Nov 06, 2015 18.87 19.09 18.57 18.91 4,706 -0.20(-1.02%)
Nov 05, 2015 19.23 19.31 19.10 19.11 120,369 -0.37(-1.90%)
Nov 04, 2015 19.41 19.69 19.25 19.48 37,313 +0.19(+0.98%)
Nov 03, 2015 18.91 19.31 18.86 19.29 5,943 +0.14(+0.73%)
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.