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 (%)
Jun 30, 2020 6.870 7.060 6.870 7.012 5,655 +0.16(+2.36%)
Jun 29, 2020 6.730 6.900 6.720 6.850 9,763 +0.00(+0.04%)
Jun 26, 2020 7.030 7.030 6.840 6.848 4,400 -0.13(-1.90%)
Jun 25, 2020 6.870 6.980 6.870 6.980 10,750 +0.09(+1.31%)
Jun 24, 2020 7.050 7.090 6.860 6.890 57,734 -0.14(-1.99%)
Jun 23, 2020 7.070 7.070 6.980 7.030 18,111 -0.02(-0.35%)
Jun 22, 2020 6.860 7.095 6.860 7.055 15,329 +0.23(+3.45%)
Jun 19, 2020 6.895 6.930 6.750 6.820 34,100 -0.07(-1.03%)
Jun 18, 2020 7.000 7.060 6.850 6.891 38,589 +0.11(+1.64%)
Jun 17, 2020 6.830 6.875 6.690 6.780 20,426 +0.21(+3.20%)
Jun 16, 2020 6.770 6.780 6.521 6.570 11,582 +0.08(+1.23%)
Jun 15, 2020 6.340 6.565 6.276 6.490 18,751 +0.09(+1.41%)
Jun 12, 2020 6.560 6.600 6.345 6.400 16,400 +0.03(+0.47%)
Jun 11, 2020 6.560 6.720 6.370 6.370 22,128 -0.91(-12.50%)
Jun 10, 2020 7.160 7.300 7.095 7.280 9,882 +0.30(+4.30%)
Jun 09, 2020 7.150 7.220 6.980 6.980 14,235 -0.19(-2.65%)
Jun 08, 2020 7.150 7.340 7.150 7.170 55,462 +0.21(+2.94%)
Jun 05, 2020 6.955 7.100 6.900 6.965 29,800 +0.35(+5.37%)
Jun 04, 2020 6.580 6.700 6.560 6.610 27,512 +0.31(+4.92%)
Jun 03, 2020 6.350 6.390 6.300 6.300 15,822 +0.36(+6.06%)
Jun 02, 2020 6.040 6.040 5.880 5.940 17,873 +0.16(+2.77%)
Jun 01, 2020 5.770 5.990 5.740 5.780 30,802 +0.21(+3.86%)
May 29, 2020 5.360 5.600 5.360 5.565 298,000 -0.13(-2.37%)
May 28, 2020 5.620 5.790 5.610 5.700 28,529 -0.12(-2.06%)
May 27, 2020 5.870 6.000 5.770 5.820 45,234 -0.07(-1.19%)
May 26, 2020 5.850 6.022 5.810 5.890 36,731 +0.67(+12.84%)
May 22, 2020 5.390 5.390 5.150 5.220 14,700 -0.20(-3.69%)
May 21, 2020 5.430 5.560 5.420 5.420 31,812 -0.06(-1.09%)
May 20, 2020 5.600 5.603 5.480 5.480 22,357 -0.14(-2.53%)
May 19, 2020 5.595 5.670 5.567 5.622 96,567 -0.02(-0.43%)
May 18, 2020 5.490 5.690 5.460 5.647 30,369 +0.44(+8.39%)
May 15, 2020 5.210 5.280 5.120 5.210 14,800 -0.14(-2.62%)
May 14, 2020 5.163 5.372 5.048 5.350 13,253 -0.07(-1.29%)
May 13, 2020 5.680 5.790 5.380 5.420 69,513 -0.19(-3.44%)
May 12, 2020 5.670 5.720 5.610 5.613 39,090 -0.07(-1.18%)
May 11, 2020 5.650 5.720 5.590 5.680 36,505 -0.31(-5.18%)
May 08, 2020 5.950 6.040 5.950 5.990 12,600 +0.06(+1.01%)
May 07, 2020 5.815 5.990 5.815 5.930 98,136 -0.03(-0.42%)
May 06, 2020 6.000 6.050 5.955 5.955 8,617 -0.22(-3.64%)
May 05, 2020 6.270 6.340 6.110 6.180 8,767 +0.01(+0.16%)
May 04, 2020 6.090 6.170 5.890 6.170 26,552 -0.41(-6.23%)
May 01, 2020 6.580 6.645 6.520 6.580 14,200 -0.17(-2.52%)
Apr 30, 2020 6.560 6.950 6.560 6.750 21,501 +0.35(+5.47%)
Apr 29, 2020 6.250 6.490 6.250 6.400 82,128 +0.35(+5.79%)
Apr 28, 2020 6.037 6.210 6.010 6.050 23,441 +0.25(+4.22%)
Apr 27, 2020 5.550 5.860 5.550 5.805 32,273 +0.47(+8.91%)
Apr 24, 2020 5.340 5.340 5.200 5.330 14,800 -0.06(-1.11%)
Apr 23, 2020 5.450 5.600 5.300 5.390 54,845 -0.10(-1.82%)
Apr 22, 2020 5.430 5.630 5.360 5.490 22,315 -0.01(-0.18%)
Apr 21, 2020 5.670 5.710 5.460 5.500 62,378 -0.45(-7.56%)
Apr 20, 2020 5.900 6.190 5.890 5.950 23,086 -0.08(-1.24%)
Apr 17, 2020 6.000 6.025 5.880 6.025 81,400 +0.41(+7.21%)
Apr 16, 2020 5.720 5.720 5.500 5.620 32,579 -0.30(-5.15%)
Apr 15, 2020 5.940 6.050 5.870 5.925 28,256 -0.75(-11.17%)
Apr 14, 2020 6.270 6.870 6.270 6.670 97,155 +0.02(+0.30%)
Apr 13, 2020 6.740 6.740 6.570 6.650 38,012 +0.08(+1.22%)
Apr 09, 2020 6.300 6.635 6.183 6.570 48,700 +0.58(+9.68%)
Apr 08, 2020 5.800 6.070 5.753 5.990 53,411 +0.32(+5.64%)
Apr 07, 2020 5.705 5.749 5.450 5.670 132,308 +0.57(+11.18%)
Apr 06, 2020 5.073 5.210 4.930 5.100 911,746 +0.60(+13.33%)
Apr 03, 2020 5.160 5.304 4.294 4.500 1,485,100 -1.08(-19.38%)
Apr 02, 2020 5.470 5.710 5.470 5.582 79,286 +0.17(+3.08%)
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.