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, 2008 19.00 19.67 19.00 19.67 185,300 +0.46(+2.39%)
Jan 30, 2008 19.48 19.50 19.15 19.21 42,951 -0.29(-1.49%)
Jan 29, 2008 20.00 20.00 19.25 19.50 22,895 -0.39(-1.96%)
Jan 28, 2008 20.00 20.00 19.75 19.89 11,000 -0.16(-0.80%)
Jan 25, 2008 20.40 20.40 20.00 20.05 14,515 -0.37(-1.81%)
Jan 24, 2008 20.57 20.57 20.41 20.42 3,204 +0.08(+0.39%)
Jan 23, 2008 20.00 20.34 20.00 20.34 8,800 +0.04(+0.20%)
Jan 22, 2008 20.43 20.43 19.51 20.30 29,301 +0.25(+1.25%)
Jan 21, 2008 21.64 21.64 19.01 20.05 8,071 -1.60(-7.39%)
Jan 18, 2008 21.80 22.10 21.65 21.65 13,725 +0.00(+0.00%)
Jan 17, 2008 21.80 21.80 21.65 21.65 24,083 -0.05(-0.23%)
Jan 16, 2008 21.89 21.89 21.51 21.70 8,204 -0.53(-2.38%)
Jan 15, 2008 23.70 23.87 22.23 22.23 8,080 -1.47(-6.20%)
Jan 14, 2008 23.70 23.85 23.70 23.70 4,943 -0.10(-0.42%)
Jan 11, 2008 24.38 24.50 23.80 23.80 14,335 -0.95(-3.84%)
Jan 10, 2008 24.75 24.77 24.71 24.75 5,060 +0.14(+0.57%)
Jan 09, 2008 25.20 25.28 24.60 24.61 9,006 -0.69(-2.73%)
Jan 08, 2008 25.92 25.92 25.30 25.30 7,300 -0.35(-1.36%)
Jan 07, 2008 25.85 26.11 25.60 25.65 16,007 -0.20(-0.77%)
Jan 04, 2008 26.25 26.27 25.76 25.85 5,300 -0.42(-1.60%)
Jan 03, 2008 26.05 26.27 26.05 26.27 4,641 +0.25(+0.96%)
Jan 02, 2008 26.60 26.60 25.07 26.02 4,853 -0.58(-2.18%)
Jan 01, 2008 26.60 26.60 26.60 26.60 0 +0.00(+0.00%)
Dec 31, 2007 27.00 27.01 26.60 26.60 9,660 -0.23(-0.86%)
Dec 28, 2007 26.90 27.00 26.70 26.83 9,988 +0.03(+0.11%)
Dec 27, 2007 26.49 26.80 26.48 26.80 7,002 +0.50(+1.90%)
Dec 26, 2007 25.15 26.30 26.30 26.30 6,572 +0.00(+0.00%)
Dec 24, 2007 25.15 26.30 26.30 26.30 6,572 +1.00(+3.95%)
Dec 21, 2007 24.70 25.44 24.70 25.30 14,794 +0.85(+3.48%)
Dec 20, 2007 24.30 24.63 24.30 24.45 2,500 +0.29(+1.20%)
Dec 19, 2007 24.25 24.25 24.16 24.16 6,831 -0.04(-0.17%)
Dec 18, 2007 23.91 24.20 23.91 24.20 5,158 +0.20(+0.83%)
Dec 17, 2007 24.55 24.69 23.80 24.00 22,112 -0.56(-2.28%)
Dec 14, 2007 24.25 24.67 24.24 24.56 15,815 +0.27(+1.11%)
Dec 13, 2007 24.11 24.41 24.11 24.29 12,090 +0.18(+0.75%)
Dec 12, 2007 24.00 24.18 24.00 24.11 17,021 +0.11(+0.46%)
Dec 11, 2007 24.02 24.40 24.00 24.00 19,875 -0.02(-0.08%)
Dec 10, 2007 23.50 24.18 23.50 24.02 28,436 +0.26(+1.09%)
Dec 07, 2007 24.23 24.25 23.29 23.76 71,752 -0.34(-1.41%)
Dec 06, 2007 24.31 24.35 24.10 24.10 12,511 -0.32(-1.31%)
Dec 05, 2007 24.57 24.57 24.34 24.42 24,200 -0.14(-0.57%)
Dec 04, 2007 25.17 25.17 24.31 24.56 11,831 -0.44(-1.76%)
Dec 03, 2007 25.03 25.23 25.00 25.00 5,900 -0.28(-1.11%)
Nov 30, 2007 25.50 26.19 25.05 25.28 533,424 +0.28(+1.12%)
Nov 29, 2007 25.00 26.00 25.00 25.00 691,196 -0.12(-0.48%)
Nov 28, 2007 25.00 25.54 25.00 25.12 20,194 +0.12(+0.48%)
Nov 27, 2007 25.15 25.15 24.65 25.00 33,275 -0.01(-0.04%)
Nov 26, 2007 25.50 25.72 25.01 25.01 11,156 -0.49(-1.92%)
Nov 23, 2007 26.00 26.00 25.49 25.50 9,590 -1.10(-4.14%)
Nov 21, 2007 28.25 28.25 26.60 26.60 13,523 -1.65(-5.84%)
Nov 20, 2007 28.76 28.76 28.19 28.25 14,563 -0.51(-1.77%)
Nov 19, 2007 28.70 29.00 28.60 28.76 34,167 -0.18(-0.62%)
Nov 16, 2007 29.00 29.15 28.83 28.94 11,800 -0.06(-0.21%)
Nov 15, 2007 29.30 29.30 28.99 29.00 83,108 -0.11(-0.38%)
Nov 14, 2007 29.05 29.30 29.00 29.11 46,921 +0.10(+0.34%)
Nov 13, 2007 29.10 29.11 29.00 29.01 27,850 -0.09(-0.31%)
Nov 12, 2007 29.25 29.25 28.99 29.10 16,800 +0.10(+0.34%)
Nov 09, 2007 29.30 29.30 28.71 29.00 11,410 -0.50(-1.69%)
Nov 08, 2007 29.65 29.88 29.40 29.50 15,609 +0.38(+1.30%)
Nov 07, 2007 30.00 30.05 29.10 29.12 46,518 -0.69(-2.31%)
Nov 06, 2007 29.76 30.19 29.76 29.81 15,936 +0.02(+0.07%)
Nov 05, 2007 30.00 30.00 29.40 29.79 24,712 -0.21(-0.70%)
Nov 02, 2007 30.00 30.24 29.90 30.00 62,692 +0.00(+0.00%)
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.