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, 2016 13.76 13.98 13.54 13.54 4,906 -0.16(-1.17%)
Mar 30, 2016 13.95 14.00 13.70 13.70 7,628 +0.14(+1.07%)
Mar 29, 2016 13.48 13.61 13.29 13.55 25,532 +0.62(+4.75%)
Mar 28, 2016 13.24 13.60 12.89 12.94 2,634 -0.25(-1.90%)
Mar 24, 2016 13.19 13.19 13.19 0 -0.10(-0.75%)
Mar 23, 2016 13.48 13.48 13.25 13.29 3,524 -0.09(-0.67%)
Mar 22, 2016 13.55 13.55 13.38 13.38 11,572 -0.62(-4.43%)
Mar 21, 2016 14.00 14.05 13.77 14.00 7,685 -0.05(-0.36%)
Mar 18, 2016 14.11 14.13 13.75 14.05 37,212 +0.01(+0.07%)
Mar 17, 2016 13.79 14.32 13.79 14.04 49,357 +0.53(+3.96%)
Mar 16, 2016 13.44 13.66 13.28 13.51 10,916 +0.25(+1.85%)
Mar 15, 2016 13.21 13.37 13.21 13.26 7,852 -0.14(-1.08%)
Mar 14, 2016 13.34 13.61 13.34 13.40 6,792 +0.12(+0.87%)
Mar 11, 2016 13.10 13.29 13.04 13.29 10,971 +0.38(+2.94%)
Mar 10, 2016 13.04 13.15 12.91 12.91 8,821 -0.42(-3.15%)
Mar 09, 2016 13.33 13.51 13.33 13.33 4,074 -1.78(-11.78%)
Mar 08, 2016 15.03 15.34 15.03 15.11 10,785 +0.11(+0.73%)
Mar 07, 2016 15.12 15.22 14.98 15.00 5,134 -0.30(-1.96%)
Mar 04, 2016 15.44 15.44 15.28 15.30 6,531 +0.00(+0.00%)
Mar 03, 2016 15.09 15.30 15.09 15.30 12,106 +0.47(+3.17%)
Mar 02, 2016 14.73 15.15 14.71 14.83 6,814 +0.07(+0.47%)
Mar 01, 2016 14.73 14.76 14.66 14.76 23,484 +0.45(+3.14%)
Feb 29, 2016 14.49 14.60 14.28 14.31 17,235 -0.43(-2.92%)
Feb 26, 2016 14.88 14.88 14.37 14.74 5,938 +0.49(+3.44%)
Feb 25, 2016 14.35 14.45 14.18 14.25 6,517 +0.10(+0.71%)
Feb 24, 2016 13.95 14.15 13.90 14.15 12,499 +0.05(+0.35%)
Feb 23, 2016 14.57 14.76 14.10 14.10 26,446 -0.32(-2.22%)
Feb 22, 2016 14.40 14.61 14.40 14.42 8,743 -0.23(-1.57%)
Feb 19, 2016 14.10 14.65 14.10 14.65 5,666 +0.24(+1.67%)
Feb 18, 2016 14.82 14.82 14.41 14.41 5,314 -0.35(-2.34%)
Feb 17, 2016 14.56 14.80 14.56 14.76 27,068 +0.31(+2.11%)
Feb 16, 2016 14.70 14.70 14.38 14.45 32,859 -0.38(-2.53%)
Feb 12, 2016 14.82 14.82 14.82 0 +0.84(+6.04%)
Feb 11, 2016 14.45 14.45 13.85 13.98 10,524 -0.39(-2.75%)
Feb 10, 2016 14.38 14.50 14.30 14.38 3,815 +0.32(+2.28%)
Feb 09, 2016 14.01 14.25 13.91 14.05 13,640 -0.70(-4.71%)
Feb 08, 2016 14.71 14.75 14.37 14.75 8,531 -0.88(-5.63%)
Feb 05, 2016 15.58 15.63 15.38 15.63 6,404 +0.04(+0.22%)
Feb 04, 2016 15.16 15.70 15.16 15.60 6,330 +0.09(+0.55%)
Feb 03, 2016 15.23 15.51 14.96 15.51 18,954 +0.01(+0.06%)
Feb 02, 2016 15.46 15.62 15.32 15.50 31,297 -0.99(-6.00%)
Feb 01, 2016 16.16 16.53 15.91 16.49 8,639 -0.14(-0.84%)
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%)
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.