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 (%)
Aug 30, 2013 20.13 20.21 20.13 20.21 479 +0.58(+2.95%)
Aug 29, 2013 19.56 19.63 19.52 19.63 769 -0.13(-0.66%)
Aug 28, 2013 19.57 19.84 19.45 19.76 1,750 +0.69(+3.62%)
Aug 27, 2013 19.08 19.08 19.07 19.07 251 -0.18(-0.94%)
Aug 26, 2013 19.27 19.43 19.25 19.25 6,709 +0.10(+0.52%)
Aug 23, 2013 19.13 19.15 19.13 19.15 300 -0.28(-1.44%)
Aug 22, 2013 19.43 19.43 19.19 19.43 1,191 +0.27(+1.41%)
Aug 21, 2013 19.29 19.37 19.16 19.16 3,747 -0.09(-0.45%)
Aug 20, 2013 19.24 19.25 19.07 19.25 5,588 -0.12(-0.64%)
Aug 19, 2013 19.29 19.42 19.20 19.37 2,248 -0.27(-1.37%)
Aug 16, 2013 19.37 19.64 19.37 19.64 2,759 +0.34(+1.76%)
Aug 15, 2013 19.31 19.31 19.11 19.30 5,382 -0.20(-1.03%)
Aug 14, 2013 19.27 19.66 19.27 19.50 1,815 +0.17(+0.88%)
Aug 13, 2013 19.40 19.40 19.21 19.33 5,403 +0.35(+1.84%)
Aug 12, 2013 18.77 19.06 18.35 18.98 7,195 +0.63(+3.43%)
Aug 09, 2013 18.21 18.35 18.18 18.35 2,527 +0.28(+1.55%)
Aug 08, 2013 18.07 18.09 17.88 18.07 11,070 +0.28(+1.57%)
Aug 07, 2013 17.76 17.79 17.74 17.79 4,707 +0.18(+1.01%)
Aug 05, 2013 17.61 17.61 17.61 0 +0.18(+1.04%)
Aug 02, 2013 17.35 17.46 17.32 17.43 3,848 +0.01(+0.06%)
Aug 01, 2013 17.55 17.55 17.29 17.42 8,205 +0.17(+0.99%)
Jul 31, 2013 17.15 17.25 17.02 17.25 6,400 -0.01(-0.06%)
Jul 30, 2013 17.54 17.54 17.22 17.26 6,382 -0.20(-1.15%)
Jul 29, 2013 17.29 17.59 17.28 17.46 8,112 +0.24(+1.39%)
Jul 26, 2013 17.25 17.39 17.14 17.22 6,801 +0.15(+0.88%)
Jul 25, 2013 17.07 17.07 17.07 17.07 5,000 -0.14(-0.81%)
Jul 24, 2013 17.22 17.50 17.21 17.21 861 -0.05(-0.29%)
Jul 23, 2013 16.88 17.26 17.03 17.26 1,122 +0.38(+2.25%)
Jul 22, 2013 16.95 16.97 16.88 16.88 710,404 +0.07(+0.42%)
Jul 19, 2013 16.81 16.81 16.81 16.81 50,200 +0.07(+0.42%)
Jul 18, 2013 16.64 16.74 16.48 16.74 7,140 +0.45(+2.76%)
Jul 17, 2013 16.29 16.29 16.29 16.29 996 +0.25(+1.56%)
Jul 16, 2013 16.01 16.04 16.01 16.04 6,957 +0.31(+1.97%)
Jul 15, 2013 15.72 15.76 15.68 15.73 8,315 +0.03(+0.19%)
Jul 12, 2013 15.90 15.90 15.70 15.70 6,295 -0.75(-4.56%)
Jul 11, 2013 16.32 16.45 16.11 16.45 2,085 -0.41(-2.43%)
Jul 10, 2013 17.00 17.20 16.80 16.86 1,385 -0.50(-2.88%)
Jul 09, 2013 17.14 17.36 17.08 17.36 3,194 +0.09(+0.52%)
Jul 08, 2013 17.00 17.27 17.00 17.27 1,788 +0.09(+0.52%)
Jul 05, 2013 16.94 17.18 16.94 17.18 4,990 -0.37(-2.11%)
Jul 03, 2013 17.44 17.55 17.42 17.55 375 +0.36(+2.09%)
Jul 02, 2013 17.28 17.30 17.19 17.19 3,713 -0.43(-2.44%)
Jul 01, 2013 17.62 17.62 17.62 17.62 340 +0.05(+0.28%)
Jun 28, 2013 17.65 17.65 17.57 17.57 1,399 -0.67(-3.67%)
Jun 26, 2013 18.19 18.24 18.06 18.24 942 -0.31(-1.67%)
Jun 25, 2013 18.29 18.55 18.29 18.55 235 +0.37(+2.04%)
Jun 21, 2013 18.18 18.18 18.18 18.18 0 -0.20(-1.09%)
Jun 20, 2013 18.50 18.57 18.38 18.38 7,816 -0.48(-2.55%)
Jun 19, 2013 18.87 18.87 18.86 18.86 700 -0.07(-0.37%)
Jun 18, 2013 19.09 19.09 18.86 18.93 5,200 -0.20(-1.05%)
Jun 17, 2013 19.13 19.34 19.13 19.13 1,740 +0.36(+1.92%)
Jun 14, 2013 19.09 19.09 18.77 18.77 495 -0.42(-2.19%)
Jun 13, 2013 18.94 19.19 18.83 19.19 6,063 -0.07(-0.36%)
Jun 12, 2013 19.07 19.26 19.02 19.26 5,597 +0.71(+3.83%)
Jun 11, 2013 18.41 18.55 18.21 18.55 854 -0.53(-2.78%)
Jun 10, 2013 18.92 19.08 18.81 19.08 1,394 +0.06(+0.32%)
Jun 06, 2013 19.02 19.02 19.02 207 +0.05(+0.29%)
Jun 05, 2013 18.99 18.99 18.96 18.96 535 -0.00(-0.03%)
Jun 04, 2013 19.10 19.13 18.97 18.97 479 -0.03(-0.16%)
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.