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 (%)
May 29, 2009 17.14 17.14 16.98 17.10 8,595 -0.13(-0.75%)
May 28, 2009 17.12 17.23 17.04 17.23 7,650 -0.14(-0.81%)
May 27, 2009 17.57 17.80 17.37 17.37 1,708 -0.33(-1.86%)
May 26, 2009 17.43 17.70 17.43 17.70 674 +0.10(+0.57%)
May 22, 2009 17.61 17.61 17.31 17.60 782 +0.25(+1.44%)
May 21, 2009 17.29 17.35 17.04 17.35 4,853 +0.15(+0.87%)
May 20, 2009 17.32 17.48 17.20 17.20 858 +0.33(+1.96%)
May 19, 2009 17.01 17.45 16.87 16.87 81,590 -0.19(-1.11%)
May 18, 2009 16.84 17.18 16.80 17.06 87,249 +0.86(+5.31%)
May 15, 2009 16.40 16.43 16.15 16.20 108,724 -0.02(-0.12%)
May 14, 2009 16.31 16.60 16.22 16.22 2,336 +0.38(+2.40%)
May 13, 2009 15.74 15.84 15.70 15.84 858 -0.48(-2.94%)
May 12, 2009 16.07 16.32 16.00 16.32 1,245 +0.32(+2.00%)
May 11, 2009 15.97 16.16 15.97 16.00 2,584 +0.80(+5.26%)
May 08, 2009 15.08 15.20 15.08 15.20 1,260 +0.61(+4.18%)
May 07, 2009 14.62 14.62 14.59 14.59 400 -0.35(-2.34%)
May 06, 2009 14.94 14.94 14.94 14.94 132 -0.10(-0.66%)
May 05, 2009 15.00 15.04 14.90 15.04 2,186 +0.30(+2.04%)
May 04, 2009 14.74 14.74 14.74 14.74 8,157 +0.37(+2.57%)
May 01, 2009 14.30 14.37 14.30 14.37 277 +0.61(+4.43%)
Apr 30, 2009 13.92 14.06 13.71 13.76 4,226 -0.07(-0.51%)
Apr 29, 2009 13.83 14.38 13.82 13.83 4,947 -0.29(-2.05%)
Apr 28, 2009 13.82 14.14 13.74 14.12 6,163 -0.14(-0.98%)
Apr 27, 2009 14.12 14.64 14.12 14.26 1,321 -0.58(-3.91%)
Apr 24, 2009 14.40 14.84 14.40 14.84 325 +0.49(+3.41%)
Apr 23, 2009 14.18 14.35 14.18 14.35 1,403 +0.23(+1.63%)
Apr 22, 2009 14.09 14.12 14.09 14.12 276 -0.02(-0.14%)
Apr 21, 2009 13.95 14.14 13.90 14.14 1,685 +0.11(+0.78%)
Apr 20, 2009 13.96 14.25 13.96 14.03 2,022 -0.70(-4.75%)
Apr 17, 2009 14.73 14.73 14.73 14.73 116 +0.11(+0.75%)
Apr 16, 2009 14.63 15.09 14.61 14.62 2,448 -0.42(-2.79%)
Apr 15, 2009 14.60 15.04 14.56 15.04 798 +0.81(+5.69%)
Apr 14, 2009 14.42 14.46 14.23 14.23 1,899 -0.33(-2.27%)
Apr 13, 2009 14.36 14.70 14.36 14.56 1,434 +0.09(+0.62%)
Apr 09, 2009 14.34 14.47 14.20 14.47 1,199 +0.33(+2.33%)
Apr 08, 2009 14.14 14.14 14.14 14.14 245 -0.13(-0.91%)
Apr 07, 2009 14.31 14.45 14.25 14.27 23,639 -0.58(-3.91%)
Apr 06, 2009 14.75 14.85 14.60 14.85 22,553 -0.07(-0.47%)
Apr 03, 2009 14.65 14.92 14.65 14.92 2,699 +0.14(+0.95%)
Apr 02, 2009 14.70 14.89 14.70 14.78 1,524 +0.50(+3.50%)
Apr 01, 2009 14.26 14.28 14.11 14.28 6,379 +0.32(+2.29%)
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%)
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.