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 29, 2018 17.59 17.59 17.59 0 +0.17(+1.00%)
Mar 28, 2018 17.47 17.57 17.31 17.42 28,138 +0.34(+1.99%)
Mar 27, 2018 17.30 17.31 17.07 17.08 7,448 -0.13(-0.76%)
Mar 26, 2018 17.17 17.21 16.96 17.21 21,367 +0.26(+1.50%)
Mar 23, 2018 17.12 17.14 16.91 16.95 11,431 +0.16(+0.95%)
Mar 22, 2018 16.95 17.02 16.71 16.80 17,736 -0.46(-2.67%)
Mar 21, 2018 17.33 17.33 17.14 17.25 9,631 -0.20(-1.12%)
Mar 20, 2018 17.42 17.51 17.37 17.45 28,294 -0.06(-0.34%)
Mar 19, 2018 17.48 17.58 17.33 17.51 5,923 -0.05(-0.28%)
Mar 16, 2018 17.70 17.75 17.52 17.56 6,259 -0.08(-0.45%)
Mar 15, 2018 17.75 17.75 17.53 17.64 17,861 -0.20(-1.12%)
Mar 14, 2018 17.96 18.02 17.79 17.84 12,909 +0.06(+0.35%)
Mar 13, 2018 18.15 18.15 17.78 17.78 12,922 -0.37(-2.05%)
Mar 12, 2018 18.32 18.32 18.03 18.15 16,425 -0.15(-0.82%)
Mar 09, 2018 18.28 18.37 18.26 18.30 11,282 +0.45(+2.52%)
Mar 08, 2018 18.00 18.16 17.85 17.85 11,394 -0.65(-3.51%)
Mar 07, 2018 18.37 18.57 18.25 18.50 34,461 +0.10(+0.54%)
Mar 06, 2018 18.29 18.44 18.11 18.40 26,212 +0.37(+2.05%)
Mar 05, 2018 17.67 18.04 17.66 18.03 10,026 +0.17(+0.92%)
Mar 02, 2018 17.80 17.87 17.71 17.86 10,238 +0.15(+0.88%)
Mar 01, 2018 18.00 18.00 17.52 17.71 8,553 -0.51(-2.80%)
Feb 28, 2018 18.53 18.54 18.20 18.22 10,043 -0.43(-2.29%)
Feb 27, 2018 18.72 18.73 18.55 18.65 10,524 +0.03(+0.15%)
Feb 26, 2018 18.48 18.70 18.33 18.62 8,256 +0.11(+0.59%)
Feb 23, 2018 18.41 18.55 18.22 18.51 9,578 +0.20(+1.09%)
Feb 22, 2018 18.13 18.36 18.05 18.31 8,030 -0.09(-0.49%)
Feb 21, 2018 18.60 18.33 18.40 11,704 +0.09(+0.49%)
Feb 20, 2018 18.44 18.46 18.31 18.31 14,314 -0.01(-0.05%)
Feb 16, 2018 18.32 18.32 18.32 0 +0.09(+0.52%)
Feb 15, 2018 18.14 18.33 18.04 18.23 11,330 +0.29(+1.59%)
Feb 14, 2018 17.52 17.94 17.52 17.94 18,940 +0.43(+2.43%)
Feb 13, 2018 17.65 17.65 17.44 17.52 12,023 -0.29(-1.66%)
Feb 12, 2018 17.72 17.83 17.65 17.81 13,460 +0.15(+0.85%)
Feb 09, 2018 17.92 17.93 17.55 17.66 59,105 -0.52(-2.86%)
Feb 08, 2018 18.51 18.51 18.11 18.18 10,419 -0.40(-2.15%)
Feb 07, 2018 18.46 18.71 18.44 18.58 16,265 -0.19(-1.01%)
Feb 06, 2018 18.23 18.77 18.23 18.77 9,503 -0.26(-1.37%)
Feb 05, 2018 19.20 19.20 18.90 19.03 11,335 -1.02(-5.06%)
Feb 02, 2018 20.24 20.24 19.95 20.05 34,815 -0.48(-2.36%)
Feb 01, 2018 20.36 20.58 20.36 20.53 53,149 +0.04(+0.21%)
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%)
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.