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 31, 2016 13.95 13.98 13.63 13.74 7,014 -0.38(-2.69%)
May 27, 2016 14.12 14.12 14.12 0 +0.15(+1.11%)
May 26, 2016 13.99 14.01 13.91 13.96 7,046 -0.18(-1.24%)
May 25, 2016 13.95 14.14 13.70 14.14 16,813 +0.51(+3.74%)
May 24, 2016 13.68 13.71 13.48 13.63 15,302 +0.28(+2.10%)
May 23, 2016 13.88 13.88 13.27 13.35 5,884 -0.36(-2.63%)
May 20, 2016 13.86 13.88 13.57 13.71 9,631 -0.18(-1.30%)
May 19, 2016 13.74 13.92 13.53 13.89 20,913 -0.04(-0.29%)
May 18, 2016 13.75 13.97 13.65 13.93 3,761 +0.37(+2.73%)
May 17, 2016 13.60 13.73 13.39 13.56 15,859 +0.11(+0.82%)
May 16, 2016 13.56 13.56 13.33 13.45 8,163 +0.12(+0.90%)
May 13, 2016 13.54 13.73 13.33 13.33 3,451 -0.56(-4.07%)
May 12, 2016 14.00 14.10 13.80 13.89 10,945 -0.21(-1.45%)
May 11, 2016 13.66 14.10 13.66 14.10 4,886 +0.31(+2.25%)
May 10, 2016 13.71 13.90 13.71 13.79 9,587 -0.29(-2.02%)
May 09, 2016 14.15 14.22 13.97 14.07 4,809 +0.79(+5.99%)
May 06, 2016 13.22 13.47 13.08 13.28 6,738 -0.09(-0.67%)
May 05, 2016 13.23 13.37 13.04 13.37 5,070 +0.23(+1.75%)
May 04, 2016 13.43 13.53 13.13 13.14 7,317 -0.69(-4.99%)
May 03, 2016 13.76 13.83 13.43 13.83 11,245 -0.26(-1.85%)
May 02, 2016 14.01 14.09 13.60 14.09 5,210 +0.28(+2.03%)
Apr 29, 2016 13.91 14.03 13.67 13.81 2,852 +0.04(+0.28%)
Apr 28, 2016 13.88 13.99 13.77 13.77 3,543 -0.38(-2.69%)
Apr 27, 2016 14.36 14.36 13.87 14.15 2,961 -0.04(-0.25%)
Apr 26, 2016 14.26 14.35 14.12 14.19 8,060 -0.03(-0.18%)
Apr 25, 2016 14.12 14.36 14.06 14.21 3,619 +0.30(+2.16%)
Apr 22, 2016 14.03 14.23 13.91 13.91 2,312 -0.32(-2.28%)
Apr 21, 2016 14.28 14.34 14.10 14.23 2,821 -0.10(-0.66%)
Apr 20, 2016 14.21 14.33 14.16 14.33 2,995 +0.29(+2.07%)
Apr 19, 2016 14.03 14.28 14.03 14.04 7,292 +0.30(+2.18%)
Apr 18, 2016 13.50 13.78 13.43 13.74 49,708 +0.44(+3.31%)
Apr 15, 2016 13.27 13.41 13.27 13.30 4,402 -0.73(-5.20%)
Apr 14, 2016 13.78 14.03 13.78 14.03 9,950 +0.08(+0.57%)
Apr 13, 2016 13.93 14.05 13.82 13.95 7,635 +0.50(+3.72%)
Apr 12, 2016 13.48 13.79 13.40 13.45 12,108 +0.24(+1.82%)
Apr 11, 2016 13.56 13.56 13.16 13.21 6,164 -0.16(-1.20%)
Apr 08, 2016 13.37 13.39 13.16 13.37 11,834 +0.33(+2.53%)
Apr 07, 2016 13.27 13.38 13.04 13.04 4,357 -0.57(-4.19%)
Apr 06, 2016 13.27 13.63 13.26 13.61 7,023 +0.35(+2.64%)
Apr 05, 2016 13.39 13.45 13.06 13.26 9,299 -0.12(-0.90%)
Apr 04, 2016 13.54 13.68 13.38 13.38 9,074 +0.01(+0.04%)
Apr 01, 2016 13.37 13.55 13.18 13.38 2,053 -0.16(-1.22%)
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%)
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.