Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gluskin Sheff (TSX: GS )

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 (%)
Jan 31, 2007 15.45 15.75 15.35 15.56 46,693 +0.11(+0.71%)
Jan 30, 2007 15.50 15.50 15.36 15.45 3,600 -0.05(-0.32%)
Jan 29, 2007 15.50 15.50 15.40 15.50 14,530 +0.15(+0.98%)
Jan 26, 2007 15.25 15.50 15.25 15.35 139,000 +0.11(+0.72%)
Jan 25, 2007 15.40 15.50 15.16 15.24 210,775 -0.01(-0.07%)
Jan 24, 2007 15.45 15.50 15.16 15.25 19,200 +0.05(+0.33%)
Jan 23, 2007 15.35 15.35 15.05 15.20 29,100 -0.15(-0.98%)
Jan 22, 2007 15.00 15.35 14.85 15.35 4,980 +0.47(+3.16%)
Jan 19, 2007 14.91 14.91 14.87 14.88 4,330 -0.12(-0.80%)
Jan 18, 2007 15.19 15.19 14.90 15.00 8,500 -0.20(-1.32%)
Jan 17, 2007 15.00 15.25 14.85 15.20 26,800 +0.20(+1.33%)
Jan 16, 2007 15.04 15.09 15.00 15.00 2,980 +0.06(+0.40%)
Jan 12, 2007 14.76 14.95 14.71 14.94 109,600 +0.44(+3.03%)
Jan 11, 2007 14.45 14.59 14.45 14.50 20,100 +0.20(+1.40%)
Jan 10, 2007 14.35 14.50 14.30 14.30 20,270 -0.15(-1.04%)
Jan 09, 2007 14.50 14.50 14.45 14.45 1,240 +0.05(+0.35%)
Jan 08, 2007 14.85 14.85 14.40 14.40 116,300 -0.41(-2.77%)
Jan 05, 2007 15.00 15.00 14.77 14.81 3,150 -0.39(-2.57%)
Jan 04, 2007 15.45 15.45 14.50 15.20 646,900 -0.45(-2.88%)
Jan 03, 2007 15.65 15.70 15.65 15.65 5,000 -0.05(-0.32%)
Dec 29, 2006 15.70 15.70 15.70 15.70 0 +0.00(+0.00%)
Dec 28, 2006 15.70 15.70 15.70 15.70 1,600 +0.00(+0.00%)
Dec 27, 2006 15.40 15.75 15.40 15.70 5,800 +0.00(+0.00%)
Dec 26, 2006 15.50 15.84 15.50 15.70 18,700 +0.00(+0.00%)
Dec 22, 2006 15.50 15.84 15.50 15.70 18,700 +0.34(+2.21%)
Dec 21, 2006 15.35 15.45 15.35 15.36 40,185 -0.14(-0.90%)
Dec 20, 2006 15.60 15.68 15.40 15.50 16,300 +0.05(+0.32%)
Dec 19, 2006 15.90 15.90 15.45 15.45 8,320 -0.48(-3.01%)
Dec 18, 2006 16.14 16.30 15.90 15.93 384,112 -0.07(-0.44%)
Dec 15, 2006 15.90 16.00 15.90 16.00 4,100 +0.00(+0.00%)
Dec 14, 2006 16.00 16.09 16.00 16.00 2,168 +0.00(+0.00%)
Dec 13, 2006 15.90 16.05 15.90 16.00 28,800 +0.10(+0.63%)
Dec 12, 2006 15.89 15.90 15.75 15.90 20,455 +0.15(+0.95%)
Dec 11, 2006 15.54 15.86 15.54 15.75 19,985 +0.25(+1.61%)
Dec 08, 2006 15.50 15.60 15.50 15.50 4,420 -0.08(-0.51%)
Dec 07, 2006 15.60 15.60 15.50 15.58 5,935 +0.08(+0.52%)
Dec 06, 2006 15.70 15.70 15.50 15.50 9,650 -0.05(-0.32%)
Dec 05, 2006 15.50 15.60 15.50 15.55 24,400 -0.05(-0.32%)
Dec 04, 2006 15.60 15.60 15.50 15.60 23,250 +0.10(+0.65%)
Dec 01, 2006 15.50 15.50 15.50 15.50 1,500 +0.00(+0.00%)
Nov 30, 2006 15.50 15.50 15.40 15.50 1,000 +0.05(+0.32%)
Nov 29, 2006 15.35 15.45 15.30 15.45 13,198 +0.16(+1.05%)
Nov 28, 2006 15.00 15.29 15.00 15.29 29,570 +0.12(+0.79%)
Nov 27, 2006 15.10 15.17 15.05 15.17 10,950 +0.02(+0.13%)
Nov 24, 2006 15.10 15.24 15.10 15.15 6,300 +0.34(+2.30%)
Nov 22, 2006 14.90 14.95 14.81 14.81 6,930 -0.14(-0.94%)
Nov 21, 2006 14.70 14.98 14.68 14.95 18,690 +0.27(+1.84%)
Nov 20, 2006 14.55 14.71 14.55 14.68 11,900 +0.07(+0.48%)
Nov 17, 2006 14.61 14.68 14.50 14.61 10,700 -0.14(-0.95%)
Nov 16, 2006 14.50 14.75 14.50 14.75 33,975 +0.26(+1.79%)
Nov 15, 2006 14.20 14.50 14.20 14.49 26,680 +0.29(+2.04%)
Nov 14, 2006 14.25 14.26 14.15 14.20 31,675 -0.20(-1.39%)
Nov 13, 2006 14.13 14.40 13.90 14.40 43,850 +0.40(+2.86%)
Nov 10, 2006 14.25 14.25 13.95 14.00 28,645 +0.00(+0.00%)
Nov 09, 2006 13.75 14.25 13.70 14.00 73,430 +0.25(+1.82%)
Nov 08, 2006 13.35 13.75 13.20 13.75 239,825 +0.09(+0.66%)
Nov 07, 2006 13.76 13.76 13.30 13.66 82,677 -0.24(-1.73%)
Nov 06, 2006 13.30 13.90 13.30 13.90 75,485 +0.60(+4.51%)
Nov 03, 2006 12.74 13.40 12.64 13.30 236,625 +0.80(+6.40%)
Nov 02, 2006 13.50 13.50 12.25 12.50 339,185 -1.25(-9.09%)
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.