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 (%)
Mar 31, 2009 14.11 14.11 13.96 13.96 1,231 +0.62(+4.65%)
Mar 30, 2009 13.50 13.50 13.26 13.34 12,958 -0.17(-1.26%)
Mar 26, 2009 13.41 13.99 13.41 13.51 2,706 +0.20(+1.50%)
Mar 25, 2009 13.70 13.70 13.31 13.31 703 -0.79(-5.60%)
Mar 24, 2009 14.20 14.20 14.05 14.10 1,402 +0.22(+1.59%)
Mar 23, 2009 13.88 14.34 13.88 13.88 474 -0.11(-0.79%)
Mar 20, 2009 13.70 13.99 13.60 13.99 3,062 +0.35(+2.57%)
Mar 19, 2009 13.65 13.89 13.62 13.64 1,723 +0.10(+0.74%)
Mar 18, 2009 13.30 14.19 13.20 13.54 947 -0.06(-0.44%)
Mar 17, 2009 13.30 13.60 13.30 13.60 863 +0.34(+2.56%)
Mar 16, 2009 13.24 13.26 13.24 13.26 736 +0.31(+2.39%)
Mar 13, 2009 13.15 13.15 12.89 12.95 414 +0.00(+0.00%)
Mar 12, 2009 12.66 13.00 12.66 12.95 1,820 -0.15(-1.15%)
Mar 11, 2009 13.04 13.15 12.90 13.10 2,292 +0.10(+0.77%)
Mar 10, 2009 12.71 13.44 12.71 13.00 4,548 +0.94(+7.79%)
Mar 09, 2009 12.25 12.60 12.06 12.06 4,814 -0.64(-5.04%)
Mar 06, 2009 12.85 12.85 12.50 12.70 8,106 +0.00(+0.00%)
Mar 05, 2009 12.35 12.85 12.35 12.70 3,409 -0.15(-1.17%)
Mar 04, 2009 12.75 12.85 12.63 12.85 4,998 +0.44(+3.55%)
Mar 02, 2009 12.45 12.45 12.30 12.41 6,286 -0.89(-6.69%)
Feb 27, 2009 12.80 13.64 12.80 13.30 11,615 +0.49(+3.83%)
Feb 26, 2009 13.11 13.55 12.81 12.81 3,441 -0.09(-0.70%)
Feb 25, 2009 13.00 13.15 12.90 12.90 1,739 -0.69(-5.08%)
Feb 24, 2009 13.10 13.59 13.05 13.59 6,047 +0.58(+4.46%)
Feb 23, 2009 13.15 13.15 13.01 13.01 3,116 -0.14(-1.06%)
Feb 20, 2009 13.20 13.35 12.90 13.15 2,353 -0.20(-1.50%)
Feb 19, 2009 13.81 13.81 13.35 13.35 629 -0.25(-1.84%)
Feb 18, 2009 13.66 13.66 13.35 13.60 1,572 +0.05(+0.37%)
Feb 17, 2009 13.50 13.74 13.33 13.55 11,019 -0.33(-2.38%)
Feb 13, 2009 14.40 14.40 13.88 13.88 452 +0.08(+0.58%)
Feb 12, 2009 13.85 14.15 13.45 13.80 11,505 -0.05(-0.36%)
Feb 11, 2009 14.00 14.03 13.65 13.85 2,950 -0.15(-1.07%)
Feb 10, 2009 13.83 14.00 13.83 14.00 1,497 -0.20(-1.41%)
Feb 09, 2009 14.10 14.64 14.10 14.20 11,498 -0.05(-0.35%)
Feb 06, 2009 14.10 14.25 13.72 14.25 1,880 +0.15(+1.06%)
Feb 05, 2009 13.73 14.19 13.73 14.10 2,252 +0.15(+1.08%)
Feb 04, 2009 13.85 13.95 13.70 13.95 1,278 +0.10(+0.72%)
Feb 03, 2009 13.85 13.85 13.85 13.85 290 +0.65(+4.92%)
Feb 02, 2009 13.15 13.50 13.15 13.20 2,303 -0.85(-6.05%)
Jan 30, 2009 13.70 14.05 13.61 14.05 3,342 +0.74(+5.56%)
Jan 29, 2009 13.77 13.77 13.31 13.31 7,452 -0.44(-3.20%)
Jan 28, 2009 14.15 14.15 13.58 13.75 2,930 +0.10(+0.73%)
Jan 27, 2009 13.65 13.65 13.36 13.65 1,137 -0.05(-0.36%)
Jan 26, 2009 13.70 13.70 13.35 13.70 3,195 +0.44(+3.32%)
Jan 23, 2009 13.50 13.64 13.05 13.26 1,793 -0.74(-5.29%)
Jan 22, 2009 13.35 14.10 13.35 14.00 204,849 +0.05(+0.36%)
Jan 21, 2009 13.45 13.95 13.45 13.95 18,121 +0.15(+1.09%)
Jan 20, 2009 14.00 14.00 13.70 13.80 51,713 -1.10(-7.38%)
Jan 16, 2009 14.61 14.90 14.25 14.90 3,614 +0.99(+7.12%)
Jan 15, 2009 14.40 14.55 13.91 13.91 2,534 -0.09(-0.64%)
Jan 14, 2009 14.15 14.15 14.00 14.00 5,486 -0.06(-0.43%)
Jan 13, 2009 14.06 14.06 14.06 14.06 145 -1.34(-8.70%)
Jan 12, 2009 15.45 15.45 15.40 15.40 2,788 -0.35(-2.22%)
Jan 09, 2009 15.85 15.85 15.20 15.75 1,052 -0.80(-4.83%)
Jan 08, 2009 15.80 16.55 15.80 16.55 534 +0.74(+4.68%)
Jan 07, 2009 15.81 16.55 15.81 15.81 896 +0.50(+3.27%)
Jan 06, 2009 15.31 15.31 15.31 15.31 490 -0.19(-1.23%)
Jan 05, 2009 15.50 15.50 14.90 15.50 2,365 +0.05(+0.32%)
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.