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 30, 2013 18.69 18.69 18.69 18.69 0 -0.17(-0.90%)
May 29, 2013 18.86 18.86 18.86 18.86 248 -0.05(-0.26%)
May 28, 2013 18.91 18.91 18.91 18.91 346 +0.21(+1.12%)
May 24, 2013 18.70 18.70 18.70 18.70 279 -0.30(-1.56%)
May 21, 2013 19.00 19.00 19.00 19.00 0 -0.10(-0.55%)
May 20, 2013 19.04 19.10 19.04 19.10 487 +0.32(+1.70%)
May 17, 2013 19.00 19.15 18.78 18.78 1,149 -0.56(-2.90%)
May 15, 2013 19.34 19.34 19.34 0 -0.54(-2.72%)
May 13, 2013 19.77 19.88 19.77 19.88 550 +0.85(+4.47%)
May 10, 2013 19.18 19.20 18.99 19.03 2,010 -0.66(-3.35%)
May 09, 2013 19.81 19.87 19.69 19.69 1,900 -0.62(-3.05%)
May 08, 2013 20.31 20.36 20.24 20.31 4,488 +0.08(+0.40%)
May 07, 2013 20.47 20.47 19.86 20.23 16,509 -3.67(-15.36%)
May 03, 2013 23.90 23.90 23.90 0 +0.34(+1.44%)
May 02, 2013 23.56 23.56 23.56 23.56 2,259 -0.95(-3.88%)
Apr 25, 2013 24.51 24.51 24.51 0 +0.61(+2.55%)
Apr 24, 2013 23.90 23.90 23.90 23.90 341 -0.24(-0.99%)
Apr 23, 2013 24.14 24.14 24.14 24.14 140 +0.72(+3.07%)
Apr 22, 2013 23.41 23.42 23.41 23.42 8,940 +0.29(+1.25%)
Apr 19, 2013 23.10 23.13 23.06 23.13 4,000 +0.62(+2.75%)
Apr 17, 2013 22.51 22.51 22.51 0 -0.20(-0.88%)
Apr 16, 2013 22.71 22.71 22.71 22.71 101 -0.16(-0.70%)
Apr 12, 2013 22.87 22.87 22.87 0 -0.19(-0.82%)
Apr 11, 2013 22.85 23.06 22.85 23.06 676 +0.36(+1.59%)
Apr 10, 2013 22.70 22.70 22.70 22.70 400 +0.34(+1.52%)
Apr 09, 2013 22.36 22.36 22.36 22.36 442 +0.21(+0.95%)
Apr 05, 2013 22.15 22.15 22.15 0 +0.10(+0.45%)
Apr 04, 2013 22.05 22.05 22.05 22.05 395 -0.22(-0.99%)
Apr 03, 2013 22.27 22.27 22.27 22.27 151 +0.21(+0.95%)
Apr 01, 2013 22.06 22.06 22.06 22.06 0 -0.29(-1.30%)
Mar 26, 2013 22.35 22.35 22.35 0 -0.04(-0.18%)
Mar 22, 2013 22.39 22.39 22.39 0 +0.37(+1.68%)
Mar 19, 2013 22.02 22.02 22.02 0 -0.58(-2.57%)
Mar 18, 2013 22.33 22.64 22.33 22.60 2,508 -0.09(-0.40%)
Mar 15, 2013 22.55 22.69 22.55 22.69 1,854 +0.36(+1.61%)
Mar 14, 2013 22.33 22.33 22.33 22.33 296 +0.10(+0.45%)
Mar 13, 2013 22.27 22.27 22.23 22.23 1,600 -0.44(-1.94%)
Mar 11, 2013 22.67 22.67 22.67 0 +0.03(+0.13%)
Mar 08, 2013 22.49 22.64 22.49 22.64 733 +0.17(+0.76%)
Mar 07, 2013 22.47 22.47 22.47 22.47 1,100 +0.11(+0.49%)
Mar 06, 2013 22.32 22.36 22.32 22.36 2,339 +0.15(+0.68%)
Mar 05, 2013 22.39 22.40 22.21 22.21 3,235 +0.20(+0.91%)
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.