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, 2017 18.16 18.34 18.06 18.27 393,945 +0.10(+0.55%)
Jan 30, 2017 18.53 18.54 18.06 18.17 135,674 -0.36(-1.94%)
Jan 27, 2017 18.55 18.67 18.44 18.53 93,286 +0.01(+0.05%)
Jan 26, 2017 18.49 18.64 18.44 18.52 155,636 +0.10(+0.54%)
Jan 25, 2017 18.27 18.62 18.27 18.42 262,833 +0.25(+1.38%)
Jan 24, 2017 18.04 18.36 18.01 18.17 155,603 +0.18(+1.00%)
Jan 23, 2017 17.80 18.00 17.66 17.99 127,563 -0.28(-1.53%)
Jan 20, 2017 18.05 18.43 17.92 18.27 100,526 +0.31(+1.73%)
Jan 19, 2017 17.93 18.22 17.82 17.96 80,469 +0.07(+0.39%)
Jan 18, 2017 18.00 18.02 17.66 17.89 98,332 -0.13(-0.72%)
Jan 17, 2017 18.75 18.75 17.94 18.02 108,265 -0.22(-1.21%)
Jan 16, 2017 18.25 18.37 18.10 18.24 82,041 -0.11(-0.60%)
Jan 13, 2017 18.41 18.55 18.31 18.35 37,705 +0.02(+0.11%)
Jan 12, 2017 18.36 18.42 18.31 18.33 52,706 +0.02(+0.11%)
Jan 11, 2017 18.20 18.42 18.20 18.31 56,660 +0.13(+0.72%)
Jan 10, 2017 18.06 18.23 18.06 18.18 63,437 +0.14(+0.78%)
Jan 09, 2017 18.16 18.20 18.02 18.04 55,190 -0.11(-0.61%)
Jan 06, 2017 18.37 18.37 18.09 18.15 51,961 -0.18(-0.98%)
Jan 05, 2017 18.30 18.48 18.16 18.33 77,104 +0.07(+0.38%)
Jan 04, 2017 17.74 18.34 17.73 18.26 140,162 +0.61(+3.46%)
Jan 03, 2017 17.54 17.74 17.54 17.65 60,195 +0.21(+1.20%)
Dec 30, 2016 17.44 17.44 17.44 0 +0.19(+1.10%)
Dec 29, 2016 17.18 17.34 17.16 17.25 36,184 +0.12(+0.70%)
Dec 28, 2016 17.12 17.24 17.05 17.13 19,660 +0.04(+0.23%)
Dec 23, 2016 17.09 17.09 17.09 0 -0.02(-0.12%)
Dec 22, 2016 17.22 17.22 16.96 17.11 83,803 -0.11(-0.64%)
Dec 21, 2016 16.94 17.39 16.86 17.22 125,210 +0.28(+1.65%)
Dec 20, 2016 16.94 17.03 16.93 16.94 39,292 -0.03(-0.18%)
Dec 19, 2016 17.01 17.13 16.90 16.97 59,831 -0.04(-0.24%)
Dec 16, 2016 17.00 17.31 16.94 17.01 106,647 +0.05(+0.29%)
Dec 15, 2016 16.39 17.00 16.34 16.96 73,042 +0.50(+3.04%)
Dec 14, 2016 16.66 16.74 16.39 16.46 198,617 -0.17(-1.02%)
Dec 13, 2016 16.64 16.73 16.41 16.63 56,939 +0.03(+0.18%)
Dec 12, 2016 16.80 17.07 16.59 16.60 77,911 -0.46(-2.70%)
Dec 09, 2016 17.11 17.42 16.97 17.06 45,930 -0.04(-0.23%)
Dec 08, 2016 16.20 17.29 16.18 17.10 132,718 +0.90(+5.56%)
Dec 07, 2016 15.98 16.20 15.85 16.20 189,803 +0.21(+1.31%)
Dec 06, 2016 15.74 16.00 15.74 15.99 75,845 +0.23(+1.46%)
Dec 05, 2016 15.96 15.96 15.64 15.76 32,851 -0.14(-0.88%)
Dec 02, 2016 15.85 15.96 15.76 15.90 88,146 +0.06(+0.38%)
Dec 01, 2016 15.67 15.95 15.67 15.84 28,729 +0.13(+0.83%)
Nov 30, 2016 15.88 16.05 15.65 15.71 82,518 +0.00(+0.00%)
Nov 29, 2016 15.81 16.03 15.63 15.71 22,440 -0.19(-1.19%)
Nov 28, 2016 15.88 16.09 15.80 15.90 61,003 +0.01(+0.06%)
Nov 25, 2016 15.92 16.05 15.80 15.89 39,305 +0.06(+0.38%)
Nov 24, 2016 15.49 15.94 15.46 15.83 41,064 +0.40(+2.59%)
Nov 23, 2016 15.17 15.76 15.17 15.43 59,098 +0.17(+1.11%)
Nov 22, 2016 15.09 15.35 15.08 15.26 56,844 +0.26(+1.73%)
Nov 21, 2016 14.88 15.01 14.88 15.00 97,879 +0.22(+1.49%)
Nov 18, 2016 14.90 14.90 14.65 14.78 67,449 -0.06(-0.40%)
Nov 17, 2016 14.66 15.23 14.65 14.84 92,632 +0.18(+1.23%)
Nov 16, 2016 14.70 14.75 14.39 14.66 70,593 -0.02(-0.14%)
Nov 15, 2016 14.54 14.75 14.50 14.68 133,328 +0.15(+1.03%)
Nov 14, 2016 14.61 14.61 14.41 14.53 126,590 -0.01(-0.07%)
Nov 11, 2016 15.00 15.06 14.48 14.54 224,595 -0.32(-2.15%)
Nov 10, 2016 15.13 15.50 14.78 14.86 103,175 -0.19(-1.26%)
Nov 09, 2016 14.90 15.17 14.90 15.05 81,805 -0.12(-0.79%)
Nov 08, 2016 15.14 15.22 14.99 15.17 34,022 -0.03(-0.20%)
Nov 07, 2016 15.14 15.35 15.00 15.20 50,204 +0.11(+0.73%)
Nov 04, 2016 15.20 15.29 15.03 15.09 67,029 -0.20(-1.31%)
Nov 03, 2016 15.54 15.70 15.22 15.29 55,136 -0.27(-1.74%)
Nov 02, 2016 15.75 15.80 15.40 15.56 60,563 -0.21(-1.33%)
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.