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, 2012 14.94 15.08 14.78 15.08 6,413 +0.28(+1.89%)
Jan 30, 2012 15.05 15.05 14.62 14.80 10,791 -0.29(-1.92%)
Jan 27, 2012 15.21 15.21 15.00 15.09 9,318 -0.39(-2.52%)
Jan 26, 2012 15.55 15.60 15.15 15.48 10,114 -0.13(-0.83%)
Jan 25, 2012 15.55 15.63 15.55 15.61 3,300 +0.06(+0.39%)
Jan 24, 2012 15.72 15.80 15.55 15.55 4,700 -0.21(-1.33%)
Jan 23, 2012 15.67 15.80 15.65 15.76 7,295 +0.03(+0.19%)
Jan 20, 2012 15.77 15.77 15.73 15.73 4,507 -0.01(-0.06%)
Jan 19, 2012 15.83 15.83 15.57 15.74 4,941 -0.25(-1.56%)
Jan 18, 2012 15.95 16.35 15.81 15.99 12,099 +0.09(+0.57%)
Jan 17, 2012 16.33 16.33 15.90 15.90 12,132 -0.40(-2.45%)
Jan 16, 2012 16.30 16.31 16.25 16.30 650 -0.10(-0.61%)
Jan 13, 2012 16.44 16.45 16.33 16.40 2,172 +0.05(+0.31%)
Jan 12, 2012 16.44 16.47 16.26 16.35 3,417 +0.12(+0.74%)
Jan 11, 2012 16.15 16.35 15.98 16.23 6,480 +0.09(+0.56%)
Jan 10, 2012 15.89 16.15 15.85 16.14 8,217 +0.25(+1.57%)
Jan 09, 2012 15.89 15.89 15.89 15.89 780 -0.01(-0.06%)
Jan 06, 2012 15.99 16.00 15.90 15.90 3,759 -0.04(-0.25%)
Jan 05, 2012 15.55 15.94 15.40 15.94 3,527 +0.38(+2.44%)
Jan 04, 2012 15.00 15.69 15.00 15.56 5,664 +0.65(+4.36%)
Dec 30, 2011 14.90 14.91 14.90 14.91 300 +0.16(+1.08%)
Dec 29, 2011 14.64 14.78 14.55 14.75 18,051 +0.16(+1.10%)
Dec 28, 2011 14.90 14.90 14.59 14.59 17,169 -0.29(-1.95%)
Dec 23, 2011 14.77 14.88 14.88 14.88 5,358 +0.03(+0.20%)
Dec 21, 2011 14.70 14.87 14.70 14.85 13,809 +0.08(+0.54%)
Dec 20, 2011 14.76 14.96 14.63 14.77 6,138 -0.18(-1.20%)
Dec 19, 2011 14.78 14.95 14.58 14.95 5,636 +0.32(+2.19%)
Dec 16, 2011 14.54 14.69 14.46 14.63 24,873 +0.25(+1.74%)
Dec 15, 2011 14.50 14.59 14.30 14.38 8,522 -0.07(-0.48%)
Dec 14, 2011 14.88 14.97 14.35 14.45 16,222 -0.55(-3.67%)
Dec 13, 2011 14.85 15.17 14.60 15.00 23,867 +0.02(+0.13%)
Dec 12, 2011 14.82 14.99 14.82 14.98 1,641 -0.02(-0.13%)
Dec 09, 2011 14.89 15.10 14.85 15.00 25,269 +0.30(+2.04%)
Dec 08, 2011 15.03 15.15 14.70 14.70 13,066 -0.35(-2.33%)
Dec 07, 2011 15.24 15.44 15.05 15.05 8,679 -0.19(-1.25%)
Dec 06, 2011 15.25 15.31 15.11 15.24 2,932 -0.08(-0.52%)
Dec 05, 2011 15.57 15.67 15.31 15.32 8,396 -0.21(-1.35%)
Dec 02, 2011 14.95 16.08 14.89 15.53 24,209 +0.65(+4.37%)
Dec 01, 2011 14.42 14.96 14.42 14.88 14,195 +0.38(+2.62%)
Nov 30, 2011 14.60 14.60 14.40 14.50 235,900 +0.01(+0.07%)
Nov 29, 2011 14.52 14.60 14.40 14.49 258,767 -0.11(-0.75%)
Nov 28, 2011 14.59 14.60 14.48 14.60 6,467 +0.34(+2.38%)
Nov 25, 2011 14.41 14.50 14.24 14.26 11,192 -0.24(-1.66%)
Nov 24, 2011 15.06 15.06 14.50 14.50 2,975 +0.04(+0.28%)
Nov 23, 2011 14.57 14.60 14.37 14.46 598,064 -0.31(-2.10%)
Nov 22, 2011 14.65 14.85 14.59 14.77 11,453 +0.15(+1.03%)
Nov 21, 2011 14.75 14.75 14.52 14.62 15,336 -0.19(-1.28%)
Nov 18, 2011 14.88 14.95 14.81 14.81 8,968 +0.01(+0.07%)
Nov 17, 2011 14.95 15.00 14.80 14.80 8,183 -0.20(-1.33%)
Nov 16, 2011 14.85 15.00 14.85 15.00 46,565 +0.16(+1.08%)
Nov 15, 2011 14.84 15.17 14.83 14.84 41,750 -0.16(-1.07%)
Nov 14, 2011 15.27 15.27 15.00 15.00 26,450 -0.25(-1.64%)
Nov 11, 2011 15.75 15.75 15.25 15.25 8,148 +0.01(+0.07%)
Nov 10, 2011 15.55 15.80 15.23 15.24 13,469 -0.64(-4.03%)
Nov 09, 2011 16.20 16.20 15.79 15.88 6,305 -0.37(-2.28%)
Nov 08, 2011 16.13 16.31 15.95 16.25 14,281 +0.12(+0.74%)
Nov 07, 2011 15.72 16.13 15.49 16.13 20,584 +0.41(+2.61%)
Nov 04, 2011 15.64 15.82 15.01 15.72 29,121 -0.12(-0.76%)
Nov 03, 2011 17.16 17.16 15.79 15.84 19,108 -1.24(-7.26%)
Nov 02, 2011 16.15 18.09 16.14 17.08 19,344 +1.01(+6.29%)
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.