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 26, 2013 22.35 22.35 22.35 0 -0.04(-0.18%)
Mar 22, 2013 22.39 22.39 22.39 0 +0.37(+1.68%)
Mar 19, 2013 22.02 22.02 22.02 0 -0.58(-2.57%)
Mar 18, 2013 22.33 22.64 22.33 22.60 2,508 -0.09(-0.40%)
Mar 15, 2013 22.55 22.69 22.55 22.69 1,854 +0.36(+1.61%)
Mar 14, 2013 22.33 22.33 22.33 22.33 296 +0.10(+0.45%)
Mar 13, 2013 22.27 22.27 22.23 22.23 1,600 -0.44(-1.94%)
Mar 11, 2013 22.67 22.67 22.67 0 +0.03(+0.13%)
Mar 08, 2013 22.49 22.64 22.49 22.64 733 +0.17(+0.76%)
Mar 07, 2013 22.47 22.47 22.47 22.47 1,100 +0.11(+0.49%)
Mar 06, 2013 22.32 22.36 22.32 22.36 2,339 +0.15(+0.68%)
Mar 05, 2013 22.39 22.40 22.21 22.21 3,235 +0.20(+0.91%)
Mar 04, 2013 22.01 22.01 22.01 22.01 199 +0.10(+0.46%)
Feb 28, 2013 21.91 21.91 21.91 0 -0.01(-0.05%)
Feb 27, 2013 21.61 21.92 21.61 21.92 13,638 +0.04(+0.18%)
Feb 26, 2013 21.52 21.88 21.49 21.88 1,708 -0.12(-0.55%)
Feb 22, 2013 21.90 22.00 21.85 22.00 11,732 -0.01(-0.05%)
Feb 21, 2013 22.02 22.05 22.01 22.01 7,000 -0.49(-2.18%)
Feb 20, 2013 22.50 22.50 22.50 22.50 3,500 +0.12(+0.54%)
Feb 19, 2013 22.40 22.40 22.34 22.38 9,900 +0.26(+1.18%)
Feb 14, 2013 22.12 22.12 22.12 0 +0.10(+0.45%)
Feb 12, 2013 22.02 22.02 22.02 183 -0.06(-0.27%)
Feb 07, 2013 22.08 22.08 22.08 0 +0.03(+0.14%)
Feb 06, 2013 22.06 22.06 21.87 22.05 983 +0.21(+0.96%)
Feb 04, 2013 21.84 21.84 21.84 21.84 222 -0.43(-1.93%)
Feb 01, 2013 22.20 22.27 22.20 22.27 577 +0.18(+0.81%)
Jan 31, 2013 21.85 22.09 21.85 22.09 23,534 +0.23(+1.05%)
Jan 30, 2013 21.86 21.86 21.86 21.86 1,837 -0.14(-0.64%)
Jan 29, 2013 22.09 22.09 21.21 22.00 2,508 -0.04(-0.18%)
Jan 28, 2013 22.04 22.04 22.04 22.04 121 +0.08(+0.36%)
Jan 25, 2013 21.96 21.96 21.96 21.96 482 +0.14(+0.64%)
Jan 24, 2013 21.82 21.82 21.82 21.82 124 +0.14(+0.65%)
Jan 23, 2013 21.76 21.80 21.68 21.68 3,053 -0.02(-0.09%)
Jan 22, 2013 21.67 22.11 21.62 21.70 2,026 -0.45(-2.03%)
Jan 18, 2013 22.15 22.15 22.15 22.15 250 +0.31(+1.42%)
Jan 17, 2013 21.93 22.05 21.84 21.84 764 +0.29(+1.35%)
Jan 12, 2013 21.55 21.55 21.55 0 +0.00(+0.00%)
Jan 11, 2013 21.40 21.55 21.40 21.55 905 +0.45(+2.13%)
Jan 10, 2013 21.17 21.17 21.10 21.10 800 -0.23(-1.08%)
Jan 09, 2013 21.19 21.33 21.18 21.33 1,100 -0.13(-0.61%)
Jan 08, 2013 21.15 21.46 21.07 21.46 86,781 +0.10(+0.47%)
Jan 04, 2013 21.36 21.36 21.36 21.36 0 -0.24(-1.11%)
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.