Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.