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 (%)
Dec 31, 2020 17.28 17.28 17.28 2,174 +0.14(+0.82%)
Dec 30, 2020 17.25 17.25 17.14 17.14 2,174 +0.07(+0.38%)
Dec 29, 2020 17.15 17.18 17.01 17.07 2,889 -0.14(-0.84%)
Dec 28, 2020 17.07 17.22 16.64 17.22 4,403 -0.11(-0.61%)
Dec 24, 2020 17.32 17.38 17.22 17.32 1,400 +0.16(+0.95%)
Dec 23, 2020 17.14 17.25 17.10 17.16 4,249 +0.30(+1.79%)
Dec 22, 2020 16.90 16.98 16.71 16.86 6,826 -0.08(-0.47%)
Dec 21, 2020 16.85 17.00 16.81 16.94 13,736 -0.14(-0.85%)
Dec 18, 2020 17.06 17.14 17.04 17.09 2,800 -0.02(-0.15%)
Dec 17, 2020 17.24 17.24 17.11 17.11 6,179 +0.03(+0.18%)
Dec 16, 2020 17.15 17.25 17.03 17.08 4,696 -0.01(-0.06%)
Dec 15, 2020 16.95 17.15 16.94 17.09 26,810 +0.34(+2.03%)
Dec 14, 2020 16.91 16.97 16.64 16.75 34,644 +0.00(+0.03%)
Dec 11, 2020 16.79 16.80 16.69 16.75 28,900 -0.05(-0.33%)
Dec 10, 2020 16.89 16.89 16.76 16.80 122,908 -0.22(-1.29%)
Dec 09, 2020 17.17 17.22 17.00 17.02 51,865 +0.23(+1.38%)
Dec 08, 2020 16.48 17.00 16.47 16.79 233,413 +0.35(+2.15%)
Dec 07, 2020 16.45 16.51 16.37 16.43 1,262 -0.22(-1.31%)
Dec 04, 2020 16.77 16.80 16.65 16.65 3,200 -0.12(-0.69%)
Dec 03, 2020 16.39 16.85 16.39 16.77 19,547 +0.46(+2.85%)
Dec 02, 2020 16.31 16.39 16.28 16.31 31,354 +1.00(+6.51%)
Dec 01, 2020 14.79 16.16 14.79 15.31 60,923 +0.62(+4.22%)
Nov 30, 2020 14.92 14.95 14.65 14.69 16,248 -0.45(-2.97%)
Nov 27, 2020 15.20 15.26 15.09 15.14 235,300 +0.00(+0.00%)
Nov 25, 2020 15.20 15.30 15.14 15.14 200,100 -0.01(-0.07%)
Nov 24, 2020 15.13 15.17 15.11 15.15 11,054 +0.05(+0.36%)
Nov 23, 2020 15.00 15.10 15.00 15.10 11,179 +0.29(+1.99%)
Nov 20, 2020 14.77 14.85 14.77 14.80 5,000 +0.09(+0.61%)
Nov 19, 2020 14.70 14.71 14.65 14.71 7,395 +0.09(+0.62%)
Nov 18, 2020 14.64 14.74 14.62 14.62 12,451 +0.13(+0.91%)
Nov 17, 2020 14.49 14.52 14.49 14.49 3,333 +0.15(+1.03%)
Nov 16, 2020 14.23 14.34 14.23 14.34 9,213 +0.31(+2.25%)
Nov 13, 2020 13.99 14.03 13.90 14.03 5,500 +0.18(+1.30%)
Nov 12, 2020 13.97 13.98 13.82 13.85 7,685 -0.16(-1.14%)
Nov 11, 2020 14.05 14.06 13.97 14.01 4,865 -0.17(-1.20%)
Nov 10, 2020 14.15 14.35 14.13 14.18 5,629 +0.24(+1.69%)
Nov 09, 2020 14.15 14.20 13.90 13.94 10,168 -0.02(-0.14%)
Nov 06, 2020 13.90 14.01 13.90 13.96 16,400 +0.01(+0.04%)
Nov 05, 2020 13.89 13.99 13.89 13.95 4,119 +0.19(+1.42%)
Nov 04, 2020 13.63 13.78 13.63 13.76 4,367 +0.07(+0.51%)
Nov 03, 2020 13.77 13.80 13.63 13.69 25,551 +0.78(+6.04%)
Nov 02, 2020 13.16 13.18 12.91 12.91 10,732 -0.25(-1.90%)
Oct 30, 2020 13.20 13.24 13.09 13.16 25,000 -0.04(-0.34%)
Oct 29, 2020 13.15 13.24 13.13 13.21 31,094 +0.01(+0.04%)
Oct 28, 2020 13.26 13.31 13.12 13.20 35,682 -0.23(-1.71%)
Oct 27, 2020 13.45 13.54 13.43 13.43 4,151 -0.11(-0.81%)
Oct 26, 2020 13.62 13.63 13.53 13.54 14,792 -0.13(-0.95%)
Oct 23, 2020 13.59 13.73 13.59 13.67 4,400 +0.00(+0.00%)
Oct 22, 2020 13.66 13.81 13.57 13.67 44,064 -0.13(-0.94%)
Oct 21, 2020 13.53 14.00 13.53 13.80 37,625 +0.48(+3.60%)
Oct 20, 2020 13.43 13.48 13.32 13.32 8,655 -0.06(-0.45%)
Oct 19, 2020 13.48 13.48 13.30 13.38 6,328 -0.07(-0.56%)
Oct 16, 2020 13.58 13.58 13.43 13.46 5,300 +0.07(+0.56%)
Oct 15, 2020 13.43 13.56 13.36 13.38 6,436 -0.18(-1.33%)
Oct 14, 2020 13.64 13.66 13.56 13.56 4,559 +0.04(+0.30%)
Oct 13, 2020 13.79 13.79 13.50 13.52 9,901 -0.35(-2.52%)
Oct 12, 2020 13.80 13.90 13.79 13.87 17,701 +0.03(+0.22%)
Oct 09, 2020 13.73 13.85 13.70 13.84 60,600 +0.81(+6.22%)
Oct 08, 2020 12.98 13.03 12.95 13.03 55,841 +0.17(+1.32%)
Oct 07, 2020 12.96 13.05 12.86 12.86 710,351 -0.01(-0.05%)
Oct 06, 2020 13.11 13.14 12.82 12.87 5,971 -0.16(-1.22%)
Oct 05, 2020 13.02 13.05 12.96 13.03 5,293 -0.14(-1.10%)
Oct 02, 2020 12.92 13.24 12.92 13.17 10,400 +0.26(+2.01%)
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.