Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G4S Plc Ord Shs (OP: GFSZF )

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 (%)
May 29, 2020 1.080 1.150 1.080 1.106 522,300 +0.04(+3.39%)
May 28, 2020 1.100 1.139 1.060 1.070 42,553 -0.02(-1.83%)
May 27, 2020 1.130 1.130 1.090 1.090 1,176 +0.03(+2.96%)
May 22, 2020 1.059 1.059 1.059 0 +0.03(+3.19%)
May 21, 2020 1.026 1.026 1.026 1.026 1,819 -0.00(-0.39%)
May 20, 2020 1.070 1.070 1.030 1.030 687 -0.01(-0.96%)
May 18, 2020 1.040 1.040 1.040 0 +0.01(+0.97%)
May 15, 2020 1.000 1.090 1.000 1.030 7,400 +0.03(+3.00%)
May 14, 2020 1.070 1.070 1.000 1.000 5,639 -0.08(-7.49%)
May 13, 2020 1.080 1.081 1.080 1.081 6,547 -0.12(-9.92%)
May 08, 2020 1.200 1.200 1.200 0 +0.02(+1.69%)
May 06, 2020 1.180 1.180 1.180 0 -0.08(-6.35%)
May 05, 2020 1.260 1.260 1.260 3 +0.00(+0.00%)
May 04, 2020 1.260 1.260 1.260 8 +0.00(+0.00%)
Apr 29, 2020 1.260 1.260 1.260 0 +0.25(+24.75%)
Apr 23, 2020 1.010 1.010 1.010 0 +0.00(+0.00%)
Apr 22, 2020 1.010 1.010 1.010 1.010 1,001 -0.02(-1.94%)
Apr 21, 2020 1.200 1.200 1.030 1.030 30,719 -0.23(-18.25%)
Apr 20, 2020 1.260 1.260 1.260 1.260 2,044 +0.05(+4.46%)
Apr 17, 2020 1.206 1.206 1.206 1.206 20,000 +0.19(+18.25%)
Apr 16, 2020 1.073 1.073 1.020 1.020 3,629 -0.16(-13.66%)
Apr 15, 2020 1.181 1.181 1.181 1.181 2,017 -0.15(-11.48%)
Apr 14, 2020 1.340 1.340 1.335 1.335 6,974 -0.02(-1.14%)
Apr 13, 2020 1.350 1.350 1.350 1.350 991 +0.02(+1.50%)
Apr 09, 2020 1.250 1.330 1.250 1.330 95,800 +0.13(+10.83%)
Apr 07, 2020 1.200 1.200 1.200 0 +0.35(+40.61%)
Apr 03, 2020 0.8534 0.8534 0.8534 0 -0.45(-34.35%)
Apr 02, 2020 1.230 1.300 1.230 1.300 1,066 +0.28(+27.45%)
Apr 01, 2020 1.113 1.113 1.020 1.020 70,612 -0.14(-12.07%)
Mar 31, 2020 1.160 1.160 1.130 1.160 30,201 +0.01(+0.96%)
Mar 30, 2020 1.149 1.149 1.149 2 +0.00(+0.00%)
Mar 27, 2020 1.080 1.149 1.080 1.149 6,300 +0.04(+3.51%)
Mar 26, 2020 1.110 1.230 1.110 1.110 51,851 +0.17(+18.09%)
Mar 24, 2020 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Mar 23, 2020 1.080 1.080 0.8839 0.9500 107,859 -0.24(-20.17%)
Mar 19, 2020 1.190 1.190 1.190 0 +0.13(+12.26%)
Mar 18, 2020 1.060 1.060 1.060 1.060 5,083 -0.10(-8.62%)
Mar 17, 2020 1.220 1.220 1.110 1.160 80,594 -0.06(-4.92%)
Mar 16, 2020 1.110 1.250 1.060 1.220 31,009 +0.11(+9.91%)
Mar 12, 2020 1.110 1.110 1.110 0 -0.25(-18.38%)
Mar 11, 2020 1.330 1.450 1.325 1.360 178,461 -0.37(-21.23%)
Mar 10, 2020 1.835 1.870 1.726 1.726 10,122 -0.16(-8.65%)
Mar 09, 2020 1.890 1.890 1.890 1.890 776 +0.07(+3.85%)
Mar 06, 2020 1.820 1.820 1.820 1.820 1,600 -0.18(-9.00%)
Mar 05, 2020 2.030 2.100 1.928 2.000 92,815 -0.17(-7.83%)
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.