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, 2012 14.48 14.48 14.35 14.35 4,417 -0.15(-1.03%)
Oct 30, 2012 14.50 14.50 14.40 14.50 12,194 +0.05(+0.35%)
Oct 29, 2012 14.22 14.45 14.15 14.45 2,615 +0.00(+0.00%)
Oct 26, 2012 13.97 14.45 13.85 14.45 6,716 +0.39(+2.77%)
Oct 25, 2012 13.90 14.06 13.75 14.06 4,801 +0.16(+1.15%)
Oct 24, 2012 14.08 14.08 13.85 13.90 5,619 -0.26(-1.84%)
Oct 23, 2012 14.58 14.58 13.79 14.16 24,398 -0.40(-2.75%)
Oct 19, 2012 14.42 14.99 14.40 14.56 11,781 +0.15(+1.04%)
Oct 18, 2012 14.14 14.41 14.14 14.41 1,207 +0.21(+1.48%)
Oct 17, 2012 14.20 14.20 14.19 14.20 6,201 +0.00(+0.00%)
Oct 16, 2012 13.79 14.20 13.79 14.20 1,014,364 +0.40(+2.90%)
Oct 15, 2012 13.88 13.88 13.71 13.80 8,651 -0.08(-0.58%)
Oct 12, 2012 13.80 13.93 13.80 13.88 713 +0.09(+0.65%)
Oct 11, 2012 13.82 13.96 13.79 13.79 1,527 +0.04(+0.29%)
Oct 10, 2012 13.81 14.06 13.75 13.75 6,898 +0.00(+0.00%)
Oct 09, 2012 13.88 14.30 13.75 13.75 54,678 -0.32(-2.27%)
Oct 05, 2012 14.07 14.07 14.07 0 -0.29(-2.02%)
Oct 04, 2012 14.49 14.71 14.32 14.36 3,173 +0.03(+0.21%)
Oct 03, 2012 14.56 14.56 14.33 14.33 36,192 -0.22(-1.51%)
Oct 02, 2012 14.63 14.63 14.50 14.55 9,976 +0.03(+0.21%)
Oct 01, 2012 14.68 14.68 14.41 14.52 6,076 -0.11(-0.75%)
Sep 28, 2012 14.60 14.63 14.37 14.63 4,896 -0.05(-0.34%)
Sep 27, 2012 14.44 14.75 14.42 14.68 11,427 +0.24(+1.66%)
Sep 26, 2012 14.73 14.75 14.44 14.44 13,388 -0.30(-2.04%)
Sep 25, 2012 14.74 14.75 14.65 14.74 87,112 -0.01(-0.07%)
Sep 24, 2012 14.49 14.78 14.42 14.75 22,741 +0.33(+2.29%)
Sep 21, 2012 14.60 14.87 14.34 14.42 114,045 -0.04(-0.28%)
Sep 20, 2012 14.51 14.60 14.46 14.46 1,787 -0.04(-0.28%)
Sep 19, 2012 14.56 14.56 14.47 14.50 2,716 -0.24(-1.63%)
Sep 18, 2012 14.77 14.80 14.71 14.74 2,751 -0.06(-0.41%)
Sep 17, 2012 14.50 14.85 14.50 14.80 51,881 +0.35(+2.42%)
Sep 14, 2012 14.52 14.52 14.21 14.45 4,270 -0.15(-1.03%)
Sep 13, 2012 14.77 14.77 14.53 14.60 4,573 -0.30(-2.01%)
Sep 12, 2012 14.46 14.90 14.40 14.90 264,555 +0.50(+3.47%)
Sep 11, 2012 14.30 14.45 14.30 14.40 72,470 +0.25(+1.77%)
Sep 10, 2012 14.06 14.15 14.00 14.15 2,822 +0.07(+0.50%)
Sep 07, 2012 13.75 14.15 13.66 14.08 5,970 +0.48(+3.53%)
Sep 06, 2012 13.40 13.60 13.40 13.60 13,133 +0.17(+1.27%)
Sep 05, 2012 13.55 13.55 13.42 13.43 7,978 -0.11(-0.81%)
Sep 04, 2012 13.60 13.70 13.54 13.54 10,424 -0.04(-0.29%)
Aug 31, 2012 13.58 13.58 13.58 0 +0.08(+0.59%)
Aug 30, 2012 13.68 13.81 13.50 13.50 700 +0.04(+0.30%)
Aug 29, 2012 13.60 13.60 13.46 13.46 6,523 -0.16(-1.17%)
Aug 27, 2012 13.61 13.62 13.51 13.62 5,260 -0.08(-0.58%)
Aug 24, 2012 13.62 13.76 13.62 13.70 2,343 +0.09(+0.66%)
Aug 23, 2012 13.83 13.83 13.61 13.61 4,063 -0.16(-1.16%)
Aug 22, 2012 13.71 13.77 13.71 13.77 1,230 +0.06(+0.44%)
Aug 21, 2012 13.94 14.02 13.65 13.71 7,380 -0.04(-0.29%)
Aug 20, 2012 13.77 13.85 13.66 13.75 4,422 -0.14(-1.01%)
Aug 17, 2012 13.89 13.89 13.89 13.89 304 +0.24(+1.76%)
Aug 16, 2012 13.65 13.65 13.65 13.65 2,802 -0.20(-1.44%)
Aug 15, 2012 13.85 13.85 13.85 13.85 105 +0.34(+2.52%)
Aug 14, 2012 13.61 13.99 13.51 13.51 8,988 -0.10(-0.73%)
Aug 13, 2012 13.55 13.65 13.53 13.61 7,151 +0.01(+0.07%)
Aug 11, 2012 13.81 13.81 13.57 13.60 1,803 +0.00(+0.00%)
Aug 10, 2012 13.81 13.81 13.57 13.60 1,803 -0.35(-2.51%)
Aug 09, 2012 14.02 14.02 13.95 13.95 3,647 -0.05(-0.36%)
Aug 08, 2012 14.19 14.19 13.98 14.00 4,177 -0.20(-1.41%)
Aug 07, 2012 14.31 14.31 14.00 14.20 3,294 -0.15(-1.05%)
Aug 03, 2012 14.35 14.35 14.35 0 +0.15(+1.06%)
Aug 02, 2012 14.20 14.20 14.20 14.20 24,870 -0.10(-0.70%)
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.