Dow Up0.76% Nasdaq Up0.69%

More On GFS.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


G4S plc (GFS.L)

-LSE
251.00 Down 6.20(2.41%) Oct 24, 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 20, 200385.3286.8284.8286.821,232,20056.63
Aug 19, 200384.8286.8284.8285.321,708,50055.66
Aug 18, 200385.8286.8283.8285.072,760,50055.49
Aug 15, 200382.3388.3181.5886.821,465,90056.63
Aug 14, 200379.8383.8279.8382.081,524,80053.54
Aug 13, 200380.3382.8380.3381.835,393,60053.38
Aug 12, 200378.8380.5878.8380.331,905,20052.40
Aug 11, 200378.5880.5878.5879.83919,60052.08
Aug 8, 200376.8480.3376.8479.082,868,90051.59
Aug 7, 200376.8478.3374.5977.591,840,40050.61
Aug 6, 200376.8478.0975.3475.343,071,60049.15
Aug 5, 200376.8479.3376.3478.583,510,50051.26
Aug 4, 200375.8476.8475.5975.841,193,60049.47
Aug 1, 200375.0976.8475.0975.341,033,80049.15
Jul 31, 200373.3575.3473.3575.34455,40049.15
Jul 30, 200375.3475.8474.8475.34636,80049.15
Jul 29, 200375.0976.0975.0975.343,404,50049.15
Jul 28, 200376.8476.8473.8573.851,105,40048.17
Jul 25, 200375.3476.8475.3475.593,198,00049.31
Jul 24, 200372.6076.3470.3576.344,680,00049.80
Jul 23, 200369.8570.8569.6069.851,962,20045.57
Jul 22, 200369.3571.8569.3569.852,828,50045.57
Jul 21, 200370.8571.3568.6170.851,006,80046.22
Jul 18, 200371.1071.1070.1070.601,712,90046.05
Jul 17, 200371.3571.8569.8571.351,239,80046.54
Jul 16, 200371.6072.8570.1072.601,444,90047.36
Jul 15, 200371.6073.1070.8571.351,415,10046.54
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in GBp.