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 28, 2010 18.60 19.20 18.60 19.20 1,466 +0.60(+3.23%)
May 27, 2010 18.62 18.94 18.60 18.60 3,263 -0.19(-1.01%)
May 26, 2010 18.56 18.79 18.38 18.79 1,411 +0.29(+1.57%)
May 25, 2010 18.41 18.58 18.21 18.50 2,661 -0.21(-1.12%)
May 24, 2010 18.83 18.84 18.71 18.71 623 -0.24(-1.27%)
May 21, 2010 18.95 18.95 18.95 18.95 1,960 +0.14(+0.74%)
May 20, 2010 18.84 19.13 18.69 18.81 3,023 -0.29(-1.52%)
May 19, 2010 18.95 19.40 18.95 19.10 691 -0.50(-2.55%)
May 18, 2010 19.40 19.60 19.25 19.60 471 +0.18(+0.93%)
May 17, 2010 19.37 19.70 19.10 19.42 4,804 -0.38(-1.92%)
May 14, 2010 19.90 20.03 19.66 19.80 3,331 -0.42(-2.08%)
May 13, 2010 20.29 20.40 20.22 20.22 1,827 -0.07(-0.34%)
May 12, 2010 20.20 20.29 20.13 20.29 2,069 +0.33(+1.65%)
May 11, 2010 19.77 19.96 19.77 19.96 963 +0.46(+2.36%)
May 10, 2010 19.74 19.80 19.50 19.50 2,287 +0.91(+4.90%)
May 07, 2010 18.75 19.05 18.46 18.59 3,266 -0.22(-1.17%)
May 06, 2010 19.64 19.69 18.81 18.81 3,105 -1.36(-6.74%)
May 05, 2010 20.22 20.23 20.05 20.17 2,706 -0.13(-0.64%)
May 04, 2010 20.38 20.55 20.30 20.30 1,035 +0.05(+0.25%)
May 03, 2010 20.30 20.30 20.25 20.25 413 -0.05(-0.25%)
Apr 30, 2010 20.58 20.58 20.30 20.30 554 -0.44(-2.12%)
Apr 29, 2010 20.62 20.74 20.62 20.74 1,661 +0.30(+1.47%)
Apr 28, 2010 20.42 20.44 20.06 20.44 760 +0.12(+0.59%)
Apr 27, 2010 20.95 20.98 20.32 20.32 3,831 -0.70(-3.33%)
Apr 26, 2010 21.02 21.21 21.02 21.02 1,016 +0.07(+0.33%)
Apr 23, 2010 20.94 20.95 20.90 20.95 624 +0.02(+0.10%)
Apr 22, 2010 20.69 20.93 20.69 20.93 545 +0.55(+2.70%)
Apr 21, 2010 20.38 20.38 20.38 20.38 102 -0.08(-0.39%)
Apr 20, 2010 20.43 20.48 20.25 20.46 7,886 +0.33(+1.64%)
Apr 19, 2010 20.02 20.28 20.02 20.13 4,491 -0.25(-1.23%)
Apr 16, 2010 20.59 20.59 20.38 20.38 4,453 -0.09(-0.44%)
Apr 15, 2010 20.51 20.51 20.41 20.47 1,152 -0.21(-1.02%)
Apr 14, 2010 20.58 20.71 20.58 20.68 1,168 +0.11(+0.53%)
Apr 13, 2010 20.64 20.64 20.57 20.57 1,458 +0.07(+0.34%)
Apr 12, 2010 20.64 20.64 20.50 20.50 420 +0.00(+0.00%)
Apr 09, 2010 20.30 20.66 20.30 20.50 3,697 +0.09(+0.44%)
Apr 08, 2010 20.34 20.41 20.17 20.41 4,755 -0.02(-0.10%)
Apr 07, 2010 20.43 20.45 20.28 20.43 2,084 +0.21(+1.04%)
Apr 06, 2010 20.00 20.33 20.00 20.22 463 -0.13(-0.64%)
Apr 05, 2010 20.26 20.37 20.26 20.35 1,106 -0.02(-0.10%)
Apr 01, 2010 20.37 20.37 20.37 0 +0.65(+3.30%)
Mar 31, 2010 19.60 19.90 19.60 19.72 6,626 +0.07(+0.36%)
Mar 30, 2010 19.77 19.79 19.62 19.65 4,062 -0.09(-0.46%)
Mar 29, 2010 19.62 19.75 19.62 19.74 3,022 +0.48(+2.49%)
Mar 26, 2010 19.26 19.26 19.26 19.26 1,025 -0.01(-0.05%)
Mar 25, 2010 19.34 19.34 19.25 19.27 2,370 +0.05(+0.26%)
Mar 24, 2010 19.39 19.39 19.22 19.22 802 -0.62(-3.13%)
Mar 23, 2010 19.65 19.88 19.65 19.84 1,402 +0.00(+0.00%)
Mar 22, 2010 19.74 19.84 19.74 19.84 2,730 +0.06(+0.30%)
Mar 19, 2010 19.65 19.80 19.65 19.78 2,068 -0.12(-0.60%)
Mar 18, 2010 19.84 19.90 19.79 19.90 940 +0.23(+1.17%)
Mar 17, 2010 19.74 19.87 19.58 19.67 39,418 -1.03(-4.98%)
Mar 16, 2010 20.30 20.70 20.30 20.70 1,838 -0.10(-0.48%)
Mar 15, 2010 20.96 20.96 20.80 20.80 1,243 -0.47(-2.21%)
Mar 12, 2010 21.27 21.35 21.27 21.27 521 +0.03(+0.14%)
Mar 11, 2010 21.31 21.33 21.20 21.24 3,632 +0.24(+1.14%)
Mar 10, 2010 21.00 21.15 20.92 21.00 54,387 -0.12(-0.57%)
Mar 09, 2010 21.13 21.14 20.83 21.12 4,508 -0.07(-0.33%)
Mar 08, 2010 21.20 21.20 21.01 21.19 33,078 +0.06(+0.28%)
Mar 05, 2010 21.01 21.23 20.98 21.13 32,623 +0.48(+2.32%)
Mar 04, 2010 20.92 20.92 20.65 20.65 3,196 -0.30(-1.43%)
Mar 03, 2010 20.79 20.95 20.77 20.95 3,433 +0.29(+1.40%)
Mar 02, 2010 20.52 21.17 20.52 20.66 1,691 +0.15(+0.73%)
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.