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, 2018 15.85 15.92 15.77 15.83 475,920 +0.03(+0.19%)
Jan 30, 2018 15.84 15.96 15.84 15.80 128,216 -0.09(-0.57%)
Jan 29, 2018 15.85 16.00 15.84 15.89 138,950 -0.01(-0.06%)
Jan 26, 2018 16.04 16.04 15.84 15.90 85,370 -0.07(-0.44%)
Jan 25, 2018 15.94 16.04 15.90 15.97 109,330 +0.08(+0.50%)
Jan 24, 2018 15.85 15.96 15.81 15.89 82,920 +0.08(+0.51%)
Jan 23, 2018 15.84 15.95 15.79 15.81 59,553 -0.06(-0.38%)
Jan 22, 2018 16.04 16.10 15.80 15.87 87,809 -0.17(-1.06%)
Jan 19, 2018 16.12 16.13 15.97 16.04 66,160 +0.00(+0.00%)
Jan 18, 2018 15.53 16.17 15.47 16.04 157,249 +0.53(+3.42%)
Jan 17, 2018 15.90 16.06 15.37 15.51 322,577 -0.69(-4.26%)
Jan 16, 2018 16.28 16.39 15.99 16.20 83,841 -0.19(-1.16%)
Jan 15, 2018 16.53 16.53 16.23 16.39 34,245 +0.00(+0.00%)
Jan 12, 2018 16.19 16.51 16.14 16.39 87,196 +0.19(+1.17%)
Jan 11, 2018 15.98 16.29 15.79 16.20 75,879 +0.27(+1.69%)
Jan 10, 2018 16.22 16.25 15.89 15.93 165,707 -0.32(-1.97%)
Jan 09, 2018 16.63 16.75 16.06 16.25 106,074 -0.27(-1.63%)
Jan 08, 2018 16.68 16.75 16.47 16.52 89,529 -0.17(-1.02%)
Jan 05, 2018 16.69 16.76 16.64 16.69 36,692 +0.03(+0.18%)
Jan 04, 2018 16.75 16.77 16.66 16.66 39,930 -0.03(-0.18%)
Jan 03, 2018 16.74 16.83 16.58 16.69 51,813 -0.02(-0.12%)
Jan 02, 2018 16.73 16.79 16.53 16.71 70,487 +0.06(+0.36%)
Dec 29, 2017 16.65 16.65 16.65 0 -0.10(-0.60%)
Dec 28, 2017 16.72 16.86 16.68 16.75 66,803 -0.01(-0.06%)
Dec 27, 2017 16.73 16.77 16.45 16.76 67,862 +0.01(+0.06%)
Dec 22, 2017 16.62 16.75 16.39 16.75 105,331 +0.11(+0.66%)
Dec 21, 2017 16.60 16.66 16.37 16.64 59,461 +0.07(+0.42%)
Dec 20, 2017 16.74 16.74 16.52 16.57 116,052 -0.15(-0.90%)
Dec 19, 2017 16.56 16.74 16.46 16.72 93,843 +0.15(+0.91%)
Dec 18, 2017 16.65 16.74 16.47 16.57 74,445 +0.00(+0.00%)
Dec 15, 2017 16.22 16.68 16.12 16.57 129,592 +0.39(+2.41%)
Dec 14, 2017 16.36 16.41 16.14 16.18 93,443 -0.33(-2.00%)
Dec 13, 2017 16.21 16.55 16.19 16.51 260,179 +0.31(+1.91%)
Dec 12, 2017 16.14 16.20 16.09 16.20 58,454 +0.10(+0.62%)
Dec 11, 2017 16.16 16.16 16.02 16.10 41,090 -0.02(-0.12%)
Dec 08, 2017 16.05 16.18 16.00 16.12 51,538 +0.09(+0.56%)
Dec 07, 2017 16.00 16.09 15.97 16.03 34,274 +0.03(+0.19%)
Dec 06, 2017 16.05 16.07 15.88 16.00 123,972 -0.02(-0.12%)
Dec 05, 2017 15.75 16.07 15.75 16.02 104,907 +0.26(+1.65%)
Dec 04, 2017 16.03 16.05 15.72 15.76 175,641 -0.29(-1.81%)
Dec 01, 2017 16.40 16.44 15.98 16.05 143,239 -0.35(-2.13%)
Nov 30, 2017 16.32 16.49 16.24 16.40 135,087 +0.10(+0.61%)
Nov 29, 2017 16.34 16.37 16.22 16.30 59,790 +0.03(+0.18%)
Nov 28, 2017 16.08 16.34 16.02 16.27 79,690 +0.18(+1.12%)
Nov 27, 2017 15.88 16.21 15.88 16.09 178,945 +0.18(+1.13%)
Nov 24, 2017 15.76 15.95 15.69 15.91 64,482 +0.20(+1.27%)
Nov 23, 2017 15.82 15.87 15.71 15.71 47,789 -0.10(-0.63%)
Nov 22, 2017 15.60 15.87 15.56 15.81 143,905 +0.21(+1.35%)
Nov 21, 2017 15.72 15.78 15.55 15.60 81,136 -0.10(-0.64%)
Nov 20, 2017 15.55 15.86 15.48 15.70 188,810 +0.13(+0.83%)
Nov 17, 2017 15.52 15.77 15.51 15.57 118,135 +0.05(+0.32%)
Nov 16, 2017 15.53 15.69 15.50 15.52 100,898 +0.03(+0.19%)
Nov 15, 2017 15.50 15.65 15.07 15.49 145,655 +0.01(+0.06%)
Nov 14, 2017 15.76 15.78 15.18 15.48 168,929 -0.27(-1.71%)
Nov 13, 2017 16.22 16.39 15.62 15.75 353,670 -0.85(-5.12%)
Nov 10, 2017 16.62 16.69 16.44 16.60 75,076 -0.05(-0.30%)
Nov 09, 2017 16.84 16.90 16.45 16.65 88,330 -0.20(-1.19%)
Nov 08, 2017 16.75 16.92 16.59 16.85 134,954 +0.19(+1.14%)
Nov 07, 2017 16.50 16.85 16.46 16.66 135,923 +0.20(+1.22%)
Nov 06, 2017 16.07 16.64 16.07 16.46 201,391 +0.39(+2.43%)
Nov 03, 2017 16.19 16.21 15.94 16.07 68,125 -0.14(-0.86%)
Nov 02, 2017 15.95 16.31 15.88 16.21 100,801 +0.29(+1.82%)
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.