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 31, 2020 9.645 9.740 9.350 9.729 2,998 +0.18(+1.90%)
Aug 28, 2020 9.570 9.630 9.420 9.547 6,600 +0.02(+0.24%)
Aug 27, 2020 9.594 9.594 9.470 9.525 17,276 -0.20(-2.10%)
Aug 26, 2020 9.614 9.730 9.614 9.729 3,339 +0.35(+3.72%)
Aug 25, 2020 9.350 9.410 9.290 9.380 10,025 +0.12(+1.32%)
Aug 24, 2020 9.310 9.320 9.250 9.258 18,200 +0.03(+0.30%)
Aug 21, 2020 9.190 9.255 9.180 9.230 12,400 -0.06(-0.70%)
Aug 20, 2020 9.235 9.300 9.210 9.295 6,433 -0.09(-0.91%)
Aug 19, 2020 9.375 9.595 9.375 9.380 3,404 +0.04(+0.37%)
Aug 18, 2020 9.450 9.450 9.220 9.345 12,657 -0.15(-1.54%)
Aug 17, 2020 9.560 9.560 9.470 9.491 16,769 -0.03(-0.30%)
Aug 14, 2020 9.720 9.740 9.520 9.520 36,800 -0.12(-1.24%)
Aug 13, 2020 9.750 9.790 9.620 9.640 74,291 -0.09(-0.92%)
Aug 12, 2020 9.780 9.795 9.720 9.730 7,454 +0.02(+0.21%)
Aug 11, 2020 9.840 9.840 9.710 9.710 4,733 +0.11(+1.09%)
Aug 10, 2020 9.660 9.670 9.571 9.605 17,900 +0.16(+1.64%)
Aug 07, 2020 9.340 9.523 9.340 9.450 5,500 -0.12(-1.25%)
Aug 06, 2020 9.550 9.679 9.460 9.570 3,785 -0.04(-0.42%)
Aug 05, 2020 9.510 9.610 9.480 9.610 4,340 +0.23(+2.43%)
Aug 04, 2020 9.430 9.490 9.360 9.382 7,939 -0.14(-1.45%)
Aug 03, 2020 9.360 9.520 9.360 9.520 9,969 +0.27(+2.92%)
Jul 31, 2020 9.340 9.390 9.200 9.250 16,400 -0.35(-3.65%)
Jul 30, 2020 9.375 9.630 9.303 9.600 82,672 -0.06(-0.62%)
Jul 29, 2020 9.750 9.880 9.650 9.660 5,136 -0.18(-1.78%)
Jul 28, 2020 9.634 9.845 9.610 9.835 9,713 +0.21(+2.13%)
Jul 27, 2020 9.500 9.765 9.500 9.630 9,106 +0.23(+2.45%)
Jul 24, 2020 9.455 9.480 9.300 9.400 10,100 +0.17(+1.84%)
Jul 23, 2020 9.365 9.450 9.220 9.230 5,662 +0.59(+6.83%)
Jul 22, 2020 8.690 8.820 8.610 8.640 7,826 +0.00(+0.00%)
Jul 21, 2020 8.710 8.745 8.640 8.640 3,956 +0.33(+3.95%)
Jul 20, 2020 8.225 8.355 8.180 8.312 39,122 +0.03(+0.33%)
Jul 17, 2020 8.200 8.320 8.170 8.285 39,400 -0.06(-0.78%)
Jul 16, 2020 8.360 8.430 8.320 8.350 19,482 +0.04(+0.48%)
Jul 15, 2020 8.370 8.395 8.240 8.310 31,225 +0.26(+3.23%)
Jul 14, 2020 8.050 8.120 7.990 8.050 53,376 +0.01(+0.12%)
Jul 13, 2020 8.130 8.345 8.040 8.040 73,825 +0.64(+8.65%)
Jul 10, 2020 7.425 7.611 7.340 7.400 4,900 -0.08(-1.07%)
Jul 09, 2020 7.385 7.480 7.300 7.480 12,251 -0.10(-1.32%)
Jul 08, 2020 7.560 7.610 7.530 7.580 8,783 +0.02(+0.26%)
Jul 07, 2020 7.515 7.640 7.500 7.560 18,453 +0.12(+1.61%)
Jul 06, 2020 7.440 7.480 7.400 7.440 7,988 +0.05(+0.68%)
Jul 02, 2020 7.370 7.420 7.260 7.390 16,700 +0.27(+3.79%)
Jul 01, 2020 7.100 7.170 7.070 7.120 11,512 +0.11(+1.54%)
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%)
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.