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, 2011 16.13 16.15 16.00 16.15 6,298 +0.04(+0.25%)
Oct 28, 2011 16.15 16.15 16.05 16.11 11,143 -0.04(-0.25%)
Oct 27, 2011 16.14 16.15 15.90 16.15 10,934 +0.14(+0.87%)
Oct 26, 2011 16.00 16.09 15.90 16.01 4,257 +0.01(+0.06%)
Oct 25, 2011 16.13 16.13 15.88 16.00 5,872 -0.10(-0.62%)
Oct 24, 2011 15.85 16.10 15.85 16.10 17,172 +0.25(+1.58%)
Oct 21, 2011 15.87 16.02 15.73 15.85 20,863 +0.17(+1.08%)
Oct 20, 2011 16.12 16.14 15.60 15.68 6,527 -0.42(-2.61%)
Oct 19, 2011 16.02 16.10 15.96 16.10 8,192 +0.20(+1.26%)
Oct 18, 2011 16.07 16.10 15.55 15.90 14,834 -0.10(-0.62%)
Oct 17, 2011 16.16 16.50 16.00 16.00 34,210 +0.10(+0.63%)
Oct 14, 2011 16.21 16.25 15.90 15.90 49,023 -0.30(-1.85%)
Oct 13, 2011 16.18 16.20 15.99 16.20 15,516 +0.00(+0.00%)
Oct 12, 2011 15.87 16.41 15.83 16.20 51,620 +0.58(+3.71%)
Oct 11, 2011 15.26 15.87 15.20 15.62 20,979 +0.48(+3.17%)
Oct 07, 2011 15.96 15.96 15.11 15.14 17,935 -0.17(-1.11%)
Oct 06, 2011 15.25 15.56 15.23 15.31 55,374 +0.17(+1.12%)
Oct 05, 2011 15.34 15.34 15.14 15.14 40,981 -0.19(-1.24%)
Oct 04, 2011 16.54 16.54 15.33 15.33 19,260 -1.43(-8.53%)
Oct 03, 2011 16.66 16.85 16.39 16.76 26,011 +0.15(+0.90%)
Sep 30, 2011 16.37 16.61 16.26 16.61 83,843 +0.23(+1.40%)
Sep 29, 2011 16.57 16.57 15.81 16.38 30,487 +0.28(+1.74%)
Sep 28, 2011 16.78 16.78 15.69 16.10 17,950 -0.69(-4.11%)
Sep 27, 2011 17.22 17.22 16.75 16.79 19,883 -0.74(-4.22%)
Sep 26, 2011 18.15 18.15 17.20 17.53 29,608 -0.69(-3.79%)
Sep 23, 2011 17.99 18.22 17.31 18.22 514,611 +0.22(+1.22%)
Sep 22, 2011 18.06 18.06 17.46 18.00 22,032 -0.32(-1.75%)
Sep 21, 2011 18.95 19.00 18.32 18.32 389,951 -0.44(-2.35%)
Sep 20, 2011 18.50 18.90 18.50 18.76 10,220 +0.25(+1.35%)
Sep 19, 2011 18.50 18.69 18.01 18.51 17,924 -0.44(-2.32%)
Sep 16, 2011 18.55 19.00 18.55 18.95 283,475 +0.95(+5.28%)
Sep 15, 2011 18.19 18.19 17.86 18.00 13,703 +0.00(+0.00%)
Sep 14, 2011 17.61 18.22 17.60 18.00 5,557 +0.98(+5.76%)
Sep 13, 2011 17.90 18.25 16.55 17.02 55,960 -1.36(-7.40%)
Sep 12, 2011 17.24 18.38 16.60 18.38 19,466 +1.13(+6.55%)
Sep 09, 2011 17.32 17.32 16.87 17.25 42,468 -0.48(-2.71%)
Sep 08, 2011 17.49 18.39 17.49 17.73 52,401 +0.23(+1.31%)
Sep 07, 2011 17.33 17.50 17.06 17.50 31,722 +0.51(+3.00%)
Sep 06, 2011 17.03 17.11 16.96 16.99 19,201 -1.00(-5.56%)
Sep 02, 2011 17.95 17.99 17.95 17.99 271 +0.49(+2.80%)
Sep 01, 2011 17.51 17.51 17.50 17.50 1,076 -0.26(-1.46%)
Aug 31, 2011 17.90 18.20 17.76 17.76 19,668 -0.24(-1.33%)
Aug 30, 2011 18.00 18.00 17.79 18.00 1,425 +0.00(+0.00%)
Aug 29, 2011 17.37 18.00 17.37 18.00 39,624 +0.26(+1.47%)
Aug 26, 2011 17.27 17.74 17.26 17.74 5,703 -0.12(-0.67%)
Aug 25, 2011 17.56 17.86 17.56 17.86 2,150 +0.20(+1.13%)
Aug 24, 2011 17.96 17.96 17.46 17.66 2,686 +0.16(+0.91%)
Aug 23, 2011 17.80 17.92 17.22 17.50 89,488 -0.20(-1.13%)
Aug 22, 2011 17.76 18.02 17.61 17.70 16,907 -0.54(-2.96%)
Aug 19, 2011 17.95 18.24 17.59 18.24 3,118 +0.47(+2.64%)
Aug 18, 2011 18.00 18.01 17.66 17.77 3,702 -0.50(-2.74%)
Aug 17, 2011 18.45 18.45 18.00 18.27 13,450 +0.55(+3.10%)
Aug 16, 2011 17.60 18.14 17.60 17.72 1,857 +0.02(+0.11%)
Aug 15, 2011 17.70 17.70 17.50 17.70 47,250 +0.33(+1.90%)
Aug 12, 2011 17.49 17.50 17.37 17.37 1,389 -0.13(-0.74%)
Aug 11, 2011 16.50 17.50 16.50 17.50 95,123 +0.65(+3.86%)
Aug 10, 2011 16.85 17.04 16.00 16.85 20,420 +0.00(+0.00%)
Aug 09, 2011 16.85 17.00 16.55 16.85 12,664 +0.10(+0.60%)
Aug 08, 2011 16.52 17.31 16.50 16.75 14,520 -0.80(-4.56%)
Aug 05, 2011 17.30 17.89 17.09 17.55 10,734 +0.00(+0.00%)
Aug 04, 2011 18.24 18.24 17.48 17.55 6,176 -0.78(-4.26%)
Aug 03, 2011 18.24 18.62 18.20 18.33 1,731 +0.18(+0.99%)
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.