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 (%)
Sep 30, 2020 12.69 13.07 12.69 12.94 19,312 +0.77(+6.29%)
Sep 29, 2020 12.05 12.17 12.05 12.17 2,685 +0.12(+1.00%)
Sep 28, 2020 12.19 12.19 12.04 12.05 8,571 +0.01(+0.08%)
Sep 25, 2020 11.98 12.13 11.98 12.04 19,200 +0.07(+0.58%)
Sep 24, 2020 12.04 12.17 11.94 11.97 23,206 +0.13(+1.10%)
Sep 23, 2020 11.98 12.01 11.84 11.84 7,683 -0.09(-0.75%)
Sep 22, 2020 11.85 11.93 11.78 11.93 12,540 +0.02(+0.17%)
Sep 21, 2020 11.95 12.30 11.85 11.91 7,480 -0.59(-4.72%)
Sep 18, 2020 12.12 12.50 12.12 12.50 59,400 +0.31(+2.59%)
Sep 17, 2020 12.02 12.25 12.01 12.19 11,628 +0.44(+3.70%)
Sep 16, 2020 11.77 11.92 11.75 11.75 34,237 +0.25(+2.17%)
Sep 15, 2020 11.53 11.64 11.45 11.50 199,189 +0.03(+0.26%)
Sep 14, 2020 11.69 11.74 11.45 11.47 102,351 +2.23(+24.13%)
Sep 11, 2020 9.270 9.306 9.220 9.240 5,900 +0.10(+1.09%)
Sep 10, 2020 9.400 9.405 9.140 9.140 16,698 -0.07(-0.81%)
Sep 09, 2020 9.090 9.215 9.090 9.215 11,879 +0.20(+2.16%)
Sep 08, 2020 8.930 9.075 8.910 9.020 16,203 -0.22(-2.38%)
Sep 04, 2020 9.200 9.290 9.120 9.240 15,800 +0.24(+2.67%)
Sep 03, 2020 9.300 9.300 9.000 9.000 26,968 -0.42(-4.46%)
Sep 02, 2020 9.400 9.420 9.380 9.420 17,677 -0.04(-0.40%)
Sep 01, 2020 9.550 9.550 9.450 9.457 14,240 -0.27(-2.79%)
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%)
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.