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 30, 2014 21.04 21.14 21.04 21.14 3,891 -0.15(-0.71%)
May 29, 2014 21.25 21.29 21.14 21.29 1,479 +0.16(+0.77%)
May 28, 2014 21.27 21.31 21.13 21.13 8,248 -0.32(-1.49%)
May 27, 2014 21.42 21.45 21.34 21.45 4,327 +0.13(+0.61%)
May 23, 2014 21.32 21.32 21.32 0 -0.28(-1.30%)
May 22, 2014 21.64 21.64 21.58 21.60 1,180 +0.21(+0.98%)
May 21, 2014 21.46 21.55 21.39 21.39 43,518 +0.11(+0.52%)
May 20, 2014 21.56 21.57 21.28 21.28 12,479 -0.54(-2.47%)
May 19, 2014 21.74 21.82 21.64 21.82 297,321 -0.04(-0.18%)
May 16, 2014 21.64 21.91 21.64 21.86 19,761 +0.15(+0.69%)
May 15, 2014 21.43 21.71 21.40 21.71 58,860 +0.06(+0.28%)
May 14, 2014 21.32 21.69 21.32 21.65 284,613 +0.44(+2.07%)
May 13, 2014 21.23 21.23 21.21 21.21 2,624 -0.09(-0.42%)
May 12, 2014 21.20 21.30 21.17 21.30 2,516 +0.22(+1.04%)
May 09, 2014 20.92 21.08 20.92 21.08 1,336 -0.14(-0.66%)
May 08, 2014 21.10 21.29 21.09 21.22 42,430 -0.14(-0.66%)
May 07, 2014 21.31 21.37 21.31 21.36 3,728 +0.85(+4.14%)
May 06, 2014 20.35 20.54 20.35 20.51 4,029 +0.30(+1.48%)
May 05, 2014 20.05 20.21 20.05 20.21 1,482 -0.03(-0.15%)
May 02, 2014 20.00 20.24 20.00 20.24 11,334 +0.15(+0.77%)
May 01, 2014 20.02 20.19 20.02 20.09 3,691 -0.04(-0.17%)
Apr 30, 2014 19.87 20.21 19.87 20.12 5,258 +0.23(+1.16%)
Apr 29, 2014 20.00 20.21 19.89 19.89 7,998 -0.40(-1.97%)
Apr 28, 2014 20.18 20.29 20.10 20.29 8,111 -0.23(-1.12%)
Apr 25, 2014 20.35 20.52 20.29 20.52 4,119 +0.36(+1.79%)
Apr 24, 2014 20.12 20.34 20.11 20.16 5,719 -0.21(-1.03%)
Apr 23, 2014 20.27 20.37 20.21 20.37 9,097 -0.25(-1.21%)
Apr 22, 2014 20.45 20.62 20.41 20.62 5,530 +0.07(+0.34%)
Apr 21, 2014 20.55 20.56 20.55 20.55 9,787 -0.01(-0.05%)
Apr 17, 2014 20.56 20.56 20.56 0 -0.14(-0.68%)
Apr 16, 2014 20.49 20.70 20.42 20.70 9,589 +0.42(+2.07%)
Apr 15, 2014 20.22 20.28 20.08 20.28 5,857 -0.53(-2.55%)
Apr 14, 2014 20.64 20.81 20.63 20.81 6,424 +0.24(+1.17%)
Apr 11, 2014 20.52 20.62 20.52 20.57 0 -0.19(-0.92%)
Apr 10, 2014 20.75 20.90 20.66 20.76 9,784 -0.41(-1.94%)
Apr 09, 2014 20.70 21.17 20.70 21.17 9,503 +0.13(+0.62%)
Apr 08, 2014 21.02 21.04 20.78 21.04 4,374 +0.21(+1.01%)
Apr 07, 2014 20.77 20.83 20.72 20.83 15,409 +0.02(+0.10%)
Apr 04, 2014 20.63 20.85 20.57 20.81 0 +0.36(+1.76%)
Apr 03, 2014 20.27 20.45 20.20 20.45 7,878 +0.05(+0.25%)
Apr 02, 2014 20.55 20.55 20.37 20.40 4,948 +0.06(+0.28%)
Apr 01, 2014 20.33 20.34 20.18 20.34 1,283 +0.12(+0.61%)
Mar 31, 2014 20.27 20.49 20.21 20.22 4,883 +0.41(+2.07%)
Mar 28, 2014 19.79 19.92 19.79 19.81 0 +0.46(+2.38%)
Mar 27, 2014 19.49 19.49 19.35 19.35 4,670 -0.42(-2.12%)
Mar 26, 2014 20.01 20.01 19.71 19.77 2,464 +0.17(+0.87%)
Mar 25, 2014 19.47 19.60 19.40 19.60 340,967 +0.20(+1.03%)
Mar 24, 2014 19.44 19.44 19.23 19.40 7,519 -0.40(-2.02%)
Mar 21, 2014 19.77 19.90 19.76 19.80 0 +0.03(+0.15%)
Mar 20, 2014 19.98 19.98 19.77 19.77 10,182 -0.22(-1.10%)
Mar 19, 2014 20.00 20.11 19.99 19.99 1,691 +0.08(+0.40%)
Mar 18, 2014 19.98 20.00 19.91 19.91 2,128 +0.14(+0.71%)
Mar 17, 2014 19.73 19.77 19.65 19.77 3,484 +0.59(+3.08%)
Mar 14, 2014 19.06 19.20 19.05 19.18 0 +0.23(+1.21%)
Mar 13, 2014 19.01 19.08 18.95 18.95 33,861 -0.41(-2.12%)
Mar 12, 2014 19.36 19.49 19.26 19.36 31,734 -1.14(-5.56%)
Mar 11, 2014 20.54 20.57 20.46 20.50 2,355 +0.05(+0.24%)
Mar 10, 2014 20.47 20.47 20.45 20.45 1,793 +0.05(+0.25%)
Mar 07, 2014 20.40 20.50 20.40 20.40 0 +0.53(+2.67%)
Mar 06, 2014 19.87 19.87 19.78 19.87 541 +0.17(+0.86%)
Mar 05, 2014 19.73 19.78 19.66 19.70 3,032 +0.04(+0.20%)
Mar 04, 2014 19.58 19.97 19.58 19.66 4,307 +0.26(+1.34%)
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.