G4S Plc Stock Price History, GFSZY Historical Prices

Add to My Stocks
$15.57 $0.17 (1.1%) GFSZY stock closing price Sep 18, 2018 (Closing)

G4S Plc stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with G4S Plc price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $23.53 on May 26, 2015 as seen from G4S Plc stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-18 15.44 15.6 15.44 15.57 23,591 - -
2018-09-17 15.37 15.51 15.32 15.4 41,704 - -
2018-09-12 14.86 15.18 14.86 15.04 13,355 - -
2018-09-10 14.9 14.93 14.81 14.9 26,865 - -
2018-09-06 15.19 15.19 15.04 15.06 23,360 - -
2018-09-05 15.78 15.78 15.43 15.52 26,183 - -
2018-09-04 16 16.1 15.8 16.01 14,513 - -
2018-08-30 16.29 16.51 16.19 16.36 6,790 - -
2018-08-29 16.19 16.45 16.19 16.45 6,442 - -
2018-08-28 16.27 16.37 16.17 16.19 14,184 - -
2018-08-23 16.03 16.24 15.98 16.1 8,787 - -
2018-08-22 16.16 16.3 16.1 16.17 15,002 - -
2018-08-21 16.42 16.42 16.07 16.14 21,968 - -
2018-08-17 15.83 16.08 15.83 16.02 30,925 - -
2018-08-16 15.68 15.99 15.67 15.85 62,806 - -
2018-08-14 15.84 15.93 15.73 15.82 24,521 - -
2018-08-13 15.88 15.98 15.84 15.87 13,787 - -
2018-08-09 17.11 17.11 16.64 16.7 3,277 - -
2018-08-07 18.09 18.34 18.06 18.33 7,305 - -
2018-08-06 17.87 18.14 17.87 18.04 4,419 - -
2018-08-03 17.95 18.07 17.79 17.87 7,972 - -
2018-08-02 17.72 17.92 17.68 17.74 9,907 - -
2018-08-01 17.89 17.94 17.82 17.88 8,716 - -
2018-07-31 18.14 18.33 18.05 18.05 6,138 - -
2018-07-27 17.69 17.77 17.56 17.63 9,382 - -
2018-07-26 17.59 17.84 17.53 17.58 12,110 - -
2018-07-25 17.75 17.94 17.7 17.87 7,498 - -
2018-07-24 18.16 18.29 18.06 18.13 5,889 - -
2018-07-23 17.78 18.02 17.75 17.83 8,496 - -
2018-07-20 17.6 18.05 17.6 18.02 6,023 - -
2018-07-18 17.78 17.98 17.72 17.91 6,935 - -
2018-07-17 17.81 18.14 17.81 17.9 8,400 - -
2018-07-12 18.12 18.32 18.05 18.16 10,973 - -
2018-07-11 18.01 18.11 17.92 17.92 3,468 - -
2018-07-10 18.37 18.43 18.3 18.35 15,047 - -
2018-07-09 18.31 18.42 18.24 18.31 11,760 - -
2018-07-06 17.74 17.91 17.74 17.81 4,373 - -
2018-07-05 17.41 17.73 17.41 17.61 6,396 - -
2018-07-03 17.63 17.66 17.35 17.61 4,755 - -
2018-07-02 17.27 17.37 17.15 17.32 16,550 - -
2018-06-29 17.68 17.83 17.59 17.59 14,035 - -
2018-06-28 17.31 17.54 17.29 17.41 24,156 - -
2018-06-27 17.63 17.66 17.34 17.38 7,109 - -
2018-06-26 17.78 17.89 17.68 17.79 7,383 - -
2018-06-25 17.77 17.84 17.65 17.75 4,788 - -
2018-06-22 18.05 18.28 18 18.23 8,574 - -
2018-06-21 17.77 17.9 17.62 17.62 16,619 - -
2018-06-20 17.9 18.1 17.86 18.03 4,702 - -
2018-06-19 17.72 17.88 17.64 17.69 4,554 - -
2018-06-18 17.85 18.11 17.85 17.95 18,397 - -
2018-06-15 18.28 18.48 18.28 18.48 11,005 - -
2018-06-14 18.83 18.84 18.63 18.64 8,901 - -
2018-06-13 18.88 19.03 18.8 18.93 7,519 - -
2018-06-12 18.74 18.99 18.72 18.86 4,691 - -
2018-06-11 18.53 18.81 18.53 18.77 6,808 - -
2018-06-08 18.45 18.7 18.37 18.61 12,008 - -
2018-06-07 18.84 18.87 18.67 18.72 5,677 - -
2018-06-06 18.67 18.78 18.57 18.66 7,308 - -
2018-06-05 18.55 18.6 18.39 18.52 5,587 - -
2018-06-04 18.71 18.9 18.65 18.78 5,052 - -
2018-06-01 18.38 18.62 18.33 18.48 8,035 - -
2018-05-31 18.29 18.29 17.94 17.98 7,887 - -
2018-05-30 18.04 18.28 17.91 18.14 7,911 - -
2018-05-29 18.44 18.46 18.24 18.38 11,269 - -
2018-05-28 0 0 0 18.88 0 - -
2018-05-25 18.93 18.93 18.76 18.88 12,164 - -
2018-05-24 18.47 18.52 18.35 18.35 3,769 - -
2018-05-23 18.39 18.45 18.13 18.34 10,678 - -
2018-05-22 18.53 18.53 18.25 18.38 10,012 - -
2018-05-21 18.35 18.52 18.34 18.37 4,789 - -
2018-05-18 18.12 18.23 18.05 18.07 3,280 - -
2018-05-17 18.06 18.13 17.93 18.13 3,594 - -
2018-05-16 17.92 17.97 17.84 17.84 10,306 - -
2018-05-15 17.87 17.88 17.64 17.87 6,594 - -
2018-05-14 18.01 18.06 17.83 18.04 8,153 - -
2018-05-11 18.32 18.51 18.27 18.5 4,246 - -
2018-05-10 17.79 17.81 17.58 17.81 10,887 - -
2018-05-09 17.3 17.68 17.3 17.65 5,275 - -
2018-05-08 17.73 18 17.61 17.86 6,185 - -
2018-05-07 17.49 17.88 17.49 17.88 7,152 - -
2018-05-04 17.54 17.97 17.54 17.85 5,957 - -
2018-05-03 17.65 17.85 17.57 17.77 87,184 - -
2018-05-02 18.14 18.25 18.06 18.12 21,090 - -
2018-05-01 17.97 17.97 17.6 17.68 6,355 - -
2018-04-30 17.76 18.01 17.73 17.87 13,079 - -
2018-04-27 18.14 18.27 17.98 18.27 5,216 - -
2018-04-26 18.13 18.25 18.13 18.15 8,556 - -
2018-04-25 17.84 17.95 17.83 17.92 8,763 - -
2018-04-24 18.08 18.08 17.73 17.97 7,223 - -
Get more Data

G4S Plc Stock History Chart

View GFSZY PE ratio, PS ratio stocks charts and compare with peers.
GFSZY Chart
Note: Compare G4S Plc stock price history with the index and industry peers.

G4S Plc Stock Price History: Past 5 years

Max Stock Price23.53May 26,2015
Min Stock Price10.94Jun 27,2016
Avg Stock Price17.85

GFSZY Industry Peers

Company Price Change (%)
Halma Plc (HLMAF)18.80 (0%)
Adt Inc (ADT)8.590.19 (2.26%)
Brink's (BCO)69.950.45 (0.64%)
Ituran Location And Control (ITRN)33.250.3 (0.91%)
Ascent Capital (ASCMA)0.880.09 (9.28%)
Ituran Location And Control (ITRN)33.250.3 (0.91%)
Ascent Capital (ASCMA)0.880.09 (9.28%)

We provide G4S Plc share price history along with PE ratio and PS ratio for doing G4S Plc fundamental analysis. G4S Plc stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 23,591 typically implies breaking news or earnings release. GFSZY stock closed at $15.57 and traded with a volume of 23,591 on the last trading day. Looking at G4S Plc stock history data, the P/S ratio was at a low of - on Sep 18, 2018.