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 29, 2020 5.360 5.600 5.360 5.565 298,000 -0.13(-2.37%)
May 28, 2020 5.620 5.790 5.610 5.700 28,529 -0.12(-2.06%)
May 27, 2020 5.870 6.000 5.770 5.820 45,234 -0.07(-1.19%)
May 26, 2020 5.850 6.022 5.810 5.890 36,731 +0.67(+12.84%)
May 22, 2020 5.390 5.390 5.150 5.220 14,700 -0.20(-3.69%)
May 21, 2020 5.430 5.560 5.420 5.420 31,812 -0.06(-1.09%)
May 20, 2020 5.600 5.603 5.480 5.480 22,357 -0.14(-2.53%)
May 19, 2020 5.595 5.670 5.567 5.622 96,567 -0.02(-0.43%)
May 18, 2020 5.490 5.690 5.460 5.647 30,369 +0.44(+8.39%)
May 15, 2020 5.210 5.280 5.120 5.210 14,800 -0.14(-2.62%)
May 14, 2020 5.163 5.372 5.048 5.350 13,253 -0.07(-1.29%)
May 13, 2020 5.680 5.790 5.380 5.420 69,513 -0.19(-3.44%)
May 12, 2020 5.670 5.720 5.610 5.613 39,090 -0.07(-1.18%)
May 11, 2020 5.650 5.720 5.590 5.680 36,505 -0.31(-5.18%)
May 08, 2020 5.950 6.040 5.950 5.990 12,600 +0.06(+1.01%)
May 07, 2020 5.815 5.990 5.815 5.930 98,136 -0.03(-0.42%)
May 06, 2020 6.000 6.050 5.955 5.955 8,617 -0.22(-3.64%)
May 05, 2020 6.270 6.340 6.110 6.180 8,767 +0.01(+0.16%)
May 04, 2020 6.090 6.170 5.890 6.170 26,552 -0.41(-6.23%)
May 01, 2020 6.580 6.645 6.520 6.580 14,200 -0.17(-2.52%)
Apr 30, 2020 6.560 6.950 6.560 6.750 21,501 +0.35(+5.47%)
Apr 29, 2020 6.250 6.490 6.250 6.400 82,128 +0.35(+5.79%)
Apr 28, 2020 6.037 6.210 6.010 6.050 23,441 +0.25(+4.22%)
Apr 27, 2020 5.550 5.860 5.550 5.805 32,273 +0.47(+8.91%)
Apr 24, 2020 5.340 5.340 5.200 5.330 14,800 -0.06(-1.11%)
Apr 23, 2020 5.450 5.600 5.300 5.390 54,845 -0.10(-1.82%)
Apr 22, 2020 5.430 5.630 5.360 5.490 22,315 -0.01(-0.18%)
Apr 21, 2020 5.670 5.710 5.460 5.500 62,378 -0.45(-7.56%)
Apr 20, 2020 5.900 6.190 5.890 5.950 23,086 -0.08(-1.24%)
Apr 17, 2020 6.000 6.025 5.880 6.025 81,400 +0.41(+7.21%)
Apr 16, 2020 5.720 5.720 5.500 5.620 32,579 -0.30(-5.15%)
Apr 15, 2020 5.940 6.050 5.870 5.925 28,256 -0.75(-11.17%)
Apr 14, 2020 6.270 6.870 6.270 6.670 97,155 +0.02(+0.30%)
Apr 13, 2020 6.740 6.740 6.570 6.650 38,012 +0.08(+1.22%)
Apr 09, 2020 6.300 6.635 6.183 6.570 48,700 +0.58(+9.68%)
Apr 08, 2020 5.800 6.070 5.753 5.990 53,411 +0.32(+5.64%)
Apr 07, 2020 5.705 5.749 5.450 5.670 132,308 +0.57(+11.18%)
Apr 06, 2020 5.073 5.210 4.930 5.100 911,746 +0.60(+13.33%)
Apr 03, 2020 5.160 5.304 4.294 4.500 1,485,100 -1.08(-19.38%)
Apr 02, 2020 5.470 5.710 5.470 5.582 79,286 +0.17(+3.08%)
Apr 01, 2020 5.760 5.920 5.400 5.415 417,575 -0.29(-5.00%)
Mar 31, 2020 5.655 5.850 5.533 5.700 279,736 +0.28(+5.15%)
Mar 30, 2020 5.480 5.570 5.320 5.421 108,247 -0.31(-5.36%)
Mar 27, 2020 5.670 5.850 5.355 5.728 52,200 -0.08(-1.41%)
Mar 26, 2020 5.680 5.900 5.680 5.810 64,031 +0.48(+8.95%)
Mar 25, 2020 5.293 5.540 5.180 5.332 140,938 +0.42(+8.60%)
Mar 24, 2020 4.943 5.020 4.610 4.910 162,324 +0.57(+13.13%)
Mar 23, 2020 4.810 4.890 4.300 4.340 104,856 -1.04(-19.33%)
Mar 20, 2020 5.680 5.810 5.170 5.380 135,000 -0.29(-5.11%)
Mar 19, 2020 5.560 6.110 5.480 5.670 789,704 +0.42(+7.98%)
Mar 18, 2020 5.200 5.500 5.167 5.251 52,427 -0.29(-5.22%)
Mar 17, 2020 5.408 5.880 5.270 5.540 104,549 -0.23(-4.04%)
Mar 16, 2020 5.410 6.080 5.410 5.773 61,096 -0.33(-5.36%)
Mar 13, 2020 6.085 6.100 5.730 6.100 209,300 +0.06(+1.04%)
Mar 12, 2020 5.930 6.220 5.760 6.037 93,558 -0.52(-7.97%)
Mar 11, 2020 6.290 7.020 6.290 6.560 51,911 -2.25(-25.54%)
Mar 10, 2020 8.940 8.940 8.501 8.810 198,260 -0.10(-1.12%)
Mar 09, 2020 9.360 9.360 8.840 8.910 85,241 -0.72(-7.45%)
Mar 06, 2020 9.530 9.816 9.484 9.627 36,300 -0.12(-1.26%)
Mar 05, 2020 9.690 9.950 9.590 9.750 424,537 -0.53(-5.16%)
Mar 04, 2020 10.01 10.35 9.970 10.28 125,994 +0.34(+3.42%)
Mar 03, 2020 10.24 10.24 9.940 9.940 144,236 -0.43(-4.10%)
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.