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 30, 2009 10.24 10.25 9.850 10.25 7,651 +0.25(+2.50%)
Jan 29, 2009 9.780 10.31 9.780 10.00 26,834 +0.25(+2.56%)
Jan 28, 2009 9.750 9.990 9.750 9.750 361,317 +0.44(+4.73%)
Jan 27, 2009 9.500 9.500 9.310 9.310 21,200 -0.19(-2.00%)
Jan 26, 2009 9.400 9.500 9.400 9.500 4,373 +0.10(+1.06%)
Jan 23, 2009 9.500 9.610 9.400 9.400 32,006 -0.10(-1.05%)
Jan 22, 2009 9.740 9.750 9.400 9.500 19,252 +0.00(+0.00%)
Jan 21, 2009 9.600 9.800 9.400 9.500 16,675 +0.02(+0.21%)
Jan 20, 2009 9.510 9.810 9.400 9.480 15,064 -0.02(-0.21%)
Jan 19, 2009 9.560 9.750 9.500 9.500 10,500 -0.40(-4.04%)
Jan 16, 2009 9.490 9.900 9.490 9.900 143,755 +0.40(+4.21%)
Jan 15, 2009 9.050 9.610 9.020 9.500 22,316 +0.25(+2.70%)
Jan 14, 2009 9.370 9.660 9.250 9.250 57,300 -0.10(-1.07%)
Jan 13, 2009 9.110 9.500 9.110 9.350 7,513 +0.23(+2.52%)
Jan 12, 2009 9.300 9.600 9.010 9.120 27,445 -0.18(-1.94%)
Jan 09, 2009 9.400 9.500 9.100 9.300 19,834 -0.23(-2.41%)
Jan 08, 2009 9.500 9.750 9.110 9.530 35,717 -0.22(-2.26%)
Jan 07, 2009 10.00 10.00 9.750 9.750 126,628 -0.25(-2.50%)
Jan 06, 2009 8.930 10.15 8.350 10.00 493,799 +1.85(+22.70%)
Jan 05, 2009 7.810 8.500 7.750 8.150 13,800 +0.25(+3.16%)
Jan 02, 2009 8.740 8.740 7.170 7.900 16,413 +0.55(+7.48%)
Dec 31, 2008 7.500 7.610 7.250 7.350 11,575 +0.15(+2.08%)
Dec 30, 2008 7.000 7.440 6.620 7.200 41,930 +0.20(+2.86%)
Dec 29, 2008 6.710 7.270 6.710 7.000 21,354 +0.07(+1.01%)
Dec 24, 2008 6.830 6.930 6.510 6.930 15,906 +0.10(+1.46%)
Dec 23, 2008 6.600 6.830 6.510 6.830 18,121 +0.08(+1.19%)
Dec 22, 2008 7.000 7.340 6.750 6.750 59,550 -0.25(-3.57%)
Dec 19, 2008 6.500 7.390 6.500 7.000 116,277 +0.25(+3.70%)
Dec 18, 2008 7.000 7.000 6.500 6.750 37,024 -0.35(-4.93%)
Dec 17, 2008 7.100 7.100 7.000 7.100 18,600 -0.09(-1.25%)
Dec 16, 2008 7.000 7.190 6.800 7.190 27,558 +0.19(+2.71%)
Dec 15, 2008 7.480 7.480 6.900 7.000 80,723 +0.00(+0.00%)
Dec 12, 2008 7.000 7.240 6.940 7.000 77,069 -0.25(-3.45%)
Dec 11, 2008 7.040 7.500 6.950 7.250 56,985 +0.05(+0.69%)
Dec 10, 2008 7.000 7.200 6.300 7.200 40,606 +0.20(+2.86%)
Dec 09, 2008 7.200 7.200 7.000 7.000 14,398 -0.10(-1.41%)
Dec 08, 2008 6.990 7.500 6.990 7.100 189,458 +0.84(+13.42%)
Dec 05, 2008 6.550 6.560 6.250 6.260 12,656 -0.29(-4.43%)
Dec 04, 2008 6.600 6.600 6.180 6.550 226,100 +0.15(+2.34%)
Dec 03, 2008 6.990 6.990 6.400 6.400 11,320 -0.10(-1.54%)
Dec 02, 2008 6.600 6.690 6.500 6.500 3,300 +0.20(+3.17%)
Dec 01, 2008 6.250 6.400 6.000 6.300 20,356 +0.29(+4.83%)
Nov 28, 2008 6.450 6.500 6.000 6.010 196,735 -0.54(-8.24%)
Nov 27, 2008 6.550 6.830 6.550 6.550 18,862 -0.20(-2.96%)
Nov 26, 2008 6.990 7.000 6.600 6.750 44,340 +0.00(+0.00%)
Nov 25, 2008 7.000 7.000 6.750 6.750 10,008 -0.23(-3.30%)
Nov 24, 2008 7.000 7.000 6.790 6.980 183,520 +0.14(+2.05%)
Nov 21, 2008 8.900 8.900 6.240 6.840 82,062 -1.16(-14.50%)
Nov 20, 2008 7.410 8.000 7.380 8.000 7,368 +0.22(+2.83%)
Nov 19, 2008 8.750 8.750 7.760 7.780 7,982 -1.17(-13.07%)
Nov 18, 2008 9.000 9.000 8.940 8.950 806 -0.39(-4.18%)
Nov 17, 2008 9.000 9.350 8.250 9.340 11,360 -0.11(-1.16%)
Nov 14, 2008 9.740 9.740 9.240 9.450 6,729 -0.05(-0.53%)
Nov 13, 2008 9.370 9.750 8.120 9.500 394,100 -0.50(-5.00%)
Nov 12, 2008 10.00 10.00 9.750 10.00 19,235 +0.00(+0.00%)
Nov 11, 2008 9.800 10.18 9.760 10.00 5,896 -0.03(-0.30%)
Nov 10, 2008 10.25 10.25 9.750 10.03 27,328 +0.04(+0.40%)
Nov 07, 2008 9.750 9.990 9.000 9.990 16,245 +0.24(+2.46%)
Nov 06, 2008 9.810 9.810 8.840 9.750 12,099 -0.34(-3.37%)
Nov 05, 2008 10.00 10.10 9.750 10.09 34,413 -0.09(-0.88%)
Nov 04, 2008 9.750 10.24 9.500 10.18 199,161 +0.43(+4.41%)
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.