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 (%)
Oct 31, 2007 29.85 30.01 29.85 30.01 6,040 +0.31(+1.04%)
Oct 30, 2007 29.50 29.70 29.50 29.70 93,216 +0.29(+0.99%)
Oct 29, 2007 29.55 29.81 29.13 29.41 118,445 -0.14(-0.47%)
Oct 26, 2007 29.31 29.60 29.30 29.55 17,028 +0.36(+1.23%)
Oct 25, 2007 28.83 29.19 28.61 29.19 34,885 +0.48(+1.67%)
Oct 24, 2007 29.00 29.00 28.70 28.71 54,800 -0.20(-0.69%)
Oct 23, 2007 28.65 29.19 28.65 28.91 13,338 +0.76(+2.70%)
Oct 19, 2007 28.80 29.08 28.15 28.15 18,939 -0.85(-2.93%)
Oct 18, 2007 28.35 29.00 28.35 29.00 33,732 +0.40(+1.40%)
Oct 17, 2007 28.50 28.74 28.50 28.60 11,608 +0.19(+0.67%)
Oct 16, 2007 28.64 28.65 28.25 28.41 16,600 -0.23(-0.80%)
Oct 15, 2007 28.52 29.00 28.52 28.64 11,485 -0.19(-0.66%)
Oct 12, 2007 28.62 29.01 28.60 28.83 31,183 +0.30(+1.05%)
Oct 11, 2007 28.50 28.68 28.20 28.53 362,201 +0.03(+0.11%)
Oct 10, 2007 28.65 28.69 28.50 28.50 12,215 -0.25(-0.87%)
Oct 09, 2007 28.70 28.87 28.69 28.75 32,122 +0.15(+0.52%)
Oct 08, 2007 28.50 28.60 28.04 28.60 21,527 +0.00(+0.00%)
Oct 05, 2007 28.50 28.60 28.04 28.60 21,527 +0.10(+0.35%)
Oct 04, 2007 28.01 28.75 28.01 28.50 39,765 -0.10(-0.35%)
Oct 03, 2007 28.50 28.90 28.50 28.60 14,400 -0.30(-1.04%)
Oct 02, 2007 29.12 29.12 28.43 28.90 24,335 -0.10(-0.34%)
Oct 01, 2007 29.00 29.15 28.81 29.00 9,834 -1.50(-4.92%)
Sep 28, 2007 30.99 31.20 29.54 30.50 46,446 +0.00(+0.00%)
Sep 27, 2007 29.65 31.22 29.65 30.50 41,356 +0.85(+2.87%)
Sep 26, 2007 29.50 29.78 29.31 29.65 25,135 +0.44(+1.51%)
Sep 25, 2007 29.00 29.81 28.55 29.21 47,551 +0.32(+1.11%)
Sep 24, 2007 27.47 28.89 27.28 28.89 55,700 +1.99(+7.40%)
Sep 21, 2007 26.66 27.69 26.66 26.90 41,562 +0.41(+1.55%)
Sep 20, 2007 26.00 26.49 25.82 26.49 122,636 +0.49(+1.88%)
Sep 19, 2007 24.60 26.25 24.60 26.00 31,000 +1.52(+6.21%)
Sep 18, 2007 24.25 24.48 24.00 24.48 37,553 +0.33(+1.37%)
Sep 17, 2007 23.65 24.25 23.60 24.15 68,330 +0.55(+2.33%)
Sep 14, 2007 23.99 23.99 23.50 23.60 233,625 -0.21(-0.88%)
Sep 13, 2007 23.75 23.81 23.75 23.81 5,825 +0.30(+1.28%)
Sep 12, 2007 23.25 23.99 23.25 23.51 171,235 +0.27(+1.16%)
Sep 11, 2007 23.00 23.24 23.00 23.24 3,165 +0.14(+0.61%)
Sep 10, 2007 23.50 23.65 23.10 23.10 5,250 -0.40(-1.70%)
Sep 07, 2007 23.99 23.99 23.50 23.50 21,204 -0.15(-0.63%)
Sep 06, 2007 23.75 23.85 23.65 23.65 1,105 -0.10(-0.42%)
Sep 05, 2007 24.01 24.01 23.45 23.75 18,525 -0.26(-1.08%)
Sep 04, 2007 23.62 24.25 23.62 24.01 14,006 +0.61(+2.61%)
Aug 31, 2007 23.31 23.51 23.25 23.40 19,140 +0.38(+1.65%)
Aug 30, 2007 23.25 23.25 23.00 23.02 15,450 -0.15(-0.65%)
Aug 29, 2007 23.01 23.37 23.00 23.17 18,510 +0.05(+0.22%)
Aug 28, 2007 23.22 23.33 23.10 23.12 9,350 -0.28(-1.20%)
Aug 27, 2007 23.50 23.50 22.75 23.40 6,863 +0.15(+0.65%)
Aug 24, 2007 23.25 23.25 23.25 23.25 6,700 +0.00(+0.00%)
Aug 23, 2007 23.50 23.50 23.25 23.25 35,500 +0.07(+0.30%)
Aug 22, 2007 23.27 23.39 23.04 23.18 11,750 +0.06(+0.26%)
Aug 21, 2007 23.01 23.27 22.60 23.12 38,090 -0.48(-2.03%)
Aug 20, 2007 24.00 24.30 23.00 23.60 17,610 -0.39(-1.63%)
Aug 17, 2007 24.66 24.66 23.50 23.99 16,118 -0.01(-0.04%)
Aug 16, 2007 24.40 24.88 22.50 24.00 87,195 -0.61(-2.48%)
Aug 15, 2007 24.45 24.86 24.00 24.61 33,605 -0.25(-1.01%)
Aug 14, 2007 26.88 26.88 24.60 24.86 24,555 -0.64(-2.51%)
Aug 13, 2007 25.75 26.74 25.27 25.50 57,076 +0.11(+0.43%)
Aug 10, 2007 26.00 26.00 24.89 25.39 102,758 -0.42(-1.63%)
Aug 09, 2007 26.46 26.75 25.81 25.81 58,017 -0.97(-3.62%)
Aug 08, 2007 26.75 27.25 26.65 26.78 17,151 +0.55(+2.10%)
Aug 07, 2007 26.31 26.75 26.23 26.23 10,275 -0.06(-0.23%)
Aug 06, 2007 26.87 26.87 26.12 26.29 16,694 +0.00(+0.00%)
Aug 03, 2007 26.87 26.87 26.12 26.29 16,694 -0.48(-1.79%)
Aug 02, 2007 26.42 26.92 26.42 26.77 16,821 +0.35(+1.32%)
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.