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 31, 2018 20.25 20.49 20.13 20.49 15,633 -0.00(-0.01%)
Jan 30, 2018 20.47 20.53 20.20 20.49 40,422 -0.18(-0.87%)
Jan 29, 2018 20.68 20.68 20.43 20.67 7,232 -0.05(-0.24%)
Jan 26, 2018 20.83 20.83 20.55 20.72 21,055 +0.19(+0.93%)
Jan 25, 2018 20.80 20.80 20.20 20.53 16,534 -0.02(-0.11%)
Jan 24, 2018 20.75 20.75 20.43 20.55 22,832 +0.02(+0.08%)
Jan 23, 2018 20.43 20.55 20.43 20.54 23,527 +0.04(+0.18%)
Jan 22, 2018 20.40 20.50 20.34 20.50 28,190 +0.02(+0.10%)
Jan 19, 2018 20.50 20.54 20.12 20.48 18,160 +0.27(+1.34%)
Jan 18, 2018 20.23 20.26 20.13 20.21 11,339 +0.01(+0.02%)
Jan 17, 2018 19.98 20.34 19.98 20.20 5,946 +0.03(+0.17%)
Jan 16, 2018 20.17 19.84 20.17 31,893 +0.34(+1.69%)
Jan 12, 2018 19.84 19.84 19.84 0 +0.44(+2.27%)
Jan 11, 2018 19.36 19.56 19.24 19.39 14,792 +0.21(+1.09%)
Jan 10, 2018 19.00 19.33 19.00 19.18 19,821 -0.38(-1.93%)
Jan 09, 2018 19.57 19.60 19.32 19.56 9,644 +0.15(+0.79%)
Jan 08, 2018 19.58 19.68 19.36 19.41 26,211 +0.47(+2.48%)
Jan 05, 2018 18.91 18.95 18.59 18.94 6,007 +0.14(+0.77%)
Jan 04, 2018 18.82 18.88 18.68 18.80 17,547 +0.64(+3.53%)
Jan 03, 2018 18.19 18.21 18.14 18.16 10,228 +0.05(+0.25%)
Jan 02, 2018 18.00 18.12 18.00 18.11 17,020 +0.04(+0.22%)
Dec 29, 2017 18.07 18.07 18.07 0 +0.29(+1.63%)
Dec 28, 2017 17.55 17.82 17.51 17.78 265,602 +0.09(+0.51%)
Dec 27, 2017 17.66 17.72 17.57 17.69 25,841 -0.05(-0.28%)
Dec 26, 2017 17.65 17.74 17.44 17.74 8,983 +0.01(+0.06%)
Dec 22, 2017 17.48 17.73 17.40 17.73 7,531 -0.15(-0.86%)
Dec 21, 2017 17.59 17.89 17.50 17.88 22,756 +0.53(+3.08%)
Dec 20, 2017 17.30 17.57 17.26 17.35 10,301 -0.17(-0.97%)
Dec 19, 2017 17.07 17.53 17.07 17.52 28,406 +0.09(+0.52%)
Dec 18, 2017 17.42 17.45 17.19 17.43 20,536 +0.49(+2.89%)
Dec 15, 2017 17.03 17.03 16.88 16.94 25,557 -0.22(-1.28%)
Dec 14, 2017 17.11 17.18 16.87 17.16 14,466 +0.11(+0.65%)
Dec 13, 2017 17.00 17.05 16.80 17.05 28,964 +0.15(+0.89%)
Dec 12, 2017 17.04 17.09 16.82 16.90 9,725 -0.16(-0.94%)
Dec 11, 2017 17.17 17.20 16.99 17.06 14,939 -0.04(-0.23%)
Dec 08, 2017 17.07 17.12 16.82 17.10 15,844 -0.04(-0.23%)
Dec 07, 2017 17.03 17.14 16.98 17.14 16,815 +0.21(+1.24%)
Dec 06, 2017 16.89 16.94 16.63 16.93 47,173 +0.00(+0.00%)
Dec 05, 2017 16.92 17.06 16.73 16.93 19,449 +0.05(+0.30%)
Dec 04, 2017 17.04 17.04 16.81 16.88 14,580 -0.21(-1.26%)
Dec 01, 2017 17.26 17.26 16.98 17.09 14,779 -0.39(-2.23%)
Nov 30, 2017 17.51 17.56 17.30 17.48 21,584 +0.24(+1.40%)
Nov 29, 2017 17.44 17.53 17.23 17.24 14,025 -0.28(-1.61%)
Nov 28, 2017 17.34 17.55 17.14 17.52 20,381 +0.23(+1.36%)
Nov 27, 2017 17.44 17.53 17.29 17.29 132,352 +0.05(+0.32%)
Nov 24, 2017 17.31 17.35 17.20 17.23 34,894 -0.25(-1.40%)
Nov 22, 2017 17.48 17.49 17.26 17.48 22,972 +0.12(+0.69%)
Nov 21, 2017 17.33 17.38 17.33 17.36 18,354 +0.10(+0.58%)
Nov 20, 2017 17.22 17.39 17.10 17.26 42,116 +0.20(+1.17%)
Nov 17, 2017 17.03 17.12 17.03 17.06 13,450 +0.00(+0.03%)
Nov 16, 2017 17.05 17.14 16.96 17.05 13,638 +0.34(+2.06%)
Nov 15, 2017 16.76 16.87 16.66 16.71 8,085 -0.14(-0.86%)
Nov 14, 2017 16.83 16.89 16.80 16.86 13,730 +0.09(+0.51%)
Nov 13, 2017 16.70 16.77 16.61 16.77 29,837 -0.55(-3.18%)
Nov 10, 2017 17.11 17.32 17.04 17.32 8,090 +0.19(+1.12%)
Nov 09, 2017 16.95 17.20 16.95 17.13 6,259 -0.15(-0.87%)
Nov 08, 2017 17.28 17.30 17.07 17.28 6,487 -0.34(-1.93%)
Nov 07, 2017 17.55 17.68 17.41 17.62 11,548 -0.82(-4.45%)
Nov 06, 2017 18.55 18.63 18.42 18.44 18,607 -0.51(-2.69%)
Nov 03, 2017 18.71 18.96 18.68 18.95 9,726 +0.20(+1.07%)
Nov 02, 2017 18.57 18.75 18.46 18.75 23,958 -0.11(-0.61%)
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.