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 31, 2017 20.88 21.03 20.88 21.03 4,167 +0.00(+0.00%)
May 30, 2017 20.97 21.06 20.94 21.03 4,350 +0.00(+0.00%)
May 26, 2017 21.01 21.05 20.95 21.03 10,180 +0.02(+0.10%)
May 25, 2017 21.26 21.26 21.01 21.01 4,374 -0.18(-0.85%)
May 24, 2017 21.20 21.21 21.14 21.19 2,985 +0.12(+0.57%)
May 23, 2017 21.01 21.10 21.00 21.07 3,369 +0.08(+0.38%)
May 22, 2017 21.10 21.10 20.91 20.99 8,344 -0.04(-0.19%)
May 19, 2017 21.07 21.07 20.92 21.03 5,442 +0.16(+0.74%)
May 18, 2017 20.83 20.88 20.77 20.88 3,448 +0.15(+0.72%)
May 17, 2017 20.69 20.74 20.61 20.73 3,900 +0.06(+0.27%)
May 16, 2017 20.68 20.75 20.66 20.67 5,641 +0.17(+0.83%)
May 15, 2017 20.56 20.59 20.46 20.50 4,814 +0.05(+0.24%)
May 12, 2017 20.45 20.56 20.39 20.45 10,394 +0.06(+0.29%)
May 11, 2017 20.26 20.39 20.24 20.39 8,770 -0.24(-1.16%)
May 10, 2017 20.69 20.70 20.60 20.63 10,838 +0.12(+0.61%)
May 09, 2017 20.59 20.60 20.45 20.50 13,049 +0.00(+0.02%)
May 08, 2017 20.66 20.66 20.50 20.50 2,980 -0.10(-0.49%)
May 05, 2017 20.66 20.70 20.59 20.60 2,480 -0.43(-2.04%)
May 04, 2017 20.91 21.03 20.91 21.03 1,885 +0.84(+4.16%)
May 03, 2017 20.23 20.34 20.16 20.19 3,639 +0.00(+0.00%)
May 02, 2017 20.24 20.25 20.19 20.19 3,974 +0.42(+2.12%)
May 01, 2017 19.49 19.96 19.49 19.77 4,088 -0.02(-0.10%)
Apr 28, 2017 19.61 19.80 19.61 19.79 2,861 +0.07(+0.35%)
Apr 27, 2017 19.53 20.09 19.53 19.72 8,610 +0.38(+1.96%)
Apr 26, 2017 19.25 19.39 19.24 19.34 4,901 -0.08(-0.39%)
Apr 25, 2017 19.37 19.45 19.37 19.42 3,374 -0.13(-0.69%)
Apr 24, 2017 19.47 19.55 19.45 19.55 5,959 +0.10(+0.51%)
Apr 21, 2017 19.54 19.54 19.43 19.45 5,571 -0.21(-1.04%)
Apr 20, 2017 19.62 19.69 19.61 19.66 3,310 +0.14(+0.74%)
Apr 19, 2017 19.47 19.55 19.43 19.51 3,089 +0.04(+0.22%)
Apr 18, 2017 19.34 19.47 19.34 19.47 3,062 +0.17(+0.87%)
Apr 17, 2017 19.47 19.47 19.30 19.30 2,767 +0.20(+1.02%)
Apr 13, 2017 19.17 19.21 19.08 19.11 7,779 -0.07(-0.34%)
Apr 12, 2017 19.16 19.17 19.09 19.17 4,238 -0.03(-0.16%)
Apr 11, 2017 19.16 19.20 19.11 19.20 6,351 +0.14(+0.76%)
Apr 10, 2017 19.28 19.28 19.00 19.05 33,187 -0.09(-0.50%)
Apr 07, 2017 19.18 19.23 19.09 19.15 7,749 -0.02(-0.10%)
Apr 06, 2017 19.21 19.21 19.08 19.17 51,086 +0.06(+0.31%)
Apr 05, 2017 19.25 19.25 19.07 19.11 3,830 -0.02(-0.10%)
Apr 04, 2017 19.00 19.13 18.99 19.13 6,048 +0.04(+0.21%)
Apr 03, 2017 19.04 19.13 19.00 19.09 11,243 -0.01(-0.06%)
Mar 31, 2017 18.95 19.14 18.95 19.10 7,687 +0.03(+0.17%)
Mar 30, 2017 19.06 19.11 19.01 19.07 11,160 +0.12(+0.63%)
Mar 29, 2017 18.76 18.97 18.76 18.95 12,308 +0.08(+0.45%)
Mar 28, 2017 18.82 18.87 18.80 18.87 8,855 -0.05(-0.29%)
Mar 27, 2017 18.93 19.02 18.92 18.92 8,189 +0.44(+2.38%)
Mar 24, 2017 18.53 18.59 18.48 18.48 4,357 -0.06(-0.33%)
Mar 23, 2017 18.77 18.84 18.46 18.54 72,519 +0.16(+0.88%)
Mar 22, 2017 18.26 18.38 18.18 18.38 15,699 +0.16(+0.88%)
Mar 21, 2017 18.51 18.51 18.22 18.22 12,624 -0.04(-0.19%)
Mar 20, 2017 18.27 18.30 18.23 18.25 8,330 -0.45(-2.41%)
Mar 17, 2017 18.70 18.75 18.64 18.70 8,517 +0.02(+0.13%)
Mar 16, 2017 18.59 18.69 18.59 18.68 4,845 +0.11(+0.59%)
Mar 15, 2017 18.31 18.58 18.31 18.57 5,181 +0.27(+1.48%)
Mar 14, 2017 18.31 18.32 18.23 18.30 127,684 -0.35(-1.89%)
Mar 13, 2017 18.83 18.83 18.55 18.65 13,330 +0.66(+3.68%)
Mar 10, 2017 17.95 18.08 17.95 17.99 10,444 +0.37(+2.10%)
Mar 09, 2017 17.63 17.66 17.42 17.62 41,475 -0.16(-0.90%)
Mar 08, 2017 17.47 17.78 17.47 17.78 40,070 +1.30(+7.89%)
Mar 07, 2017 16.43 16.48 16.43 16.48 4,867 -0.06(-0.36%)
Mar 06, 2017 16.54 16.67 16.48 16.54 50,914 +0.10(+0.61%)
Mar 03, 2017 16.40 16.48 16.39 16.44 24,362 -0.09(-0.54%)
Mar 02, 2017 16.35 16.58 16.35 16.53 18,688 -0.15(-0.90%)
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.