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 30, 2015 22.07 22.38 21.60 22.18 60,324 +0.11(+0.50%)
Oct 29, 2015 22.13 22.30 21.75 22.07 69,441 -0.10(-0.45%)
Oct 28, 2015 22.51 22.02 22.17 80,695 -0.08(-0.36%)
Oct 27, 2015 22.69 22.72 22.11 22.25 81,831 -0.37(-1.64%)
Oct 26, 2015 22.66 22.95 22.57 22.62 49,791 -0.14(-0.62%)
Oct 23, 2015 22.44 23.00 22.44 22.76 70,182 +0.45(+2.02%)
Oct 22, 2015 21.88 22.50 21.67 22.31 41,401 +0.49(+2.25%)
Oct 21, 2015 22.07 22.27 21.82 21.82 29,015 -0.34(-1.53%)
Oct 20, 2015 22.50 22.62 21.89 22.16 61,421 -0.28(-1.25%)
Oct 19, 2015 22.30 22.50 22.05 22.44 37,056 +0.19(+0.85%)
Oct 16, 2015 21.76 22.44 21.60 22.25 64,834 +0.54(+2.49%)
Oct 15, 2015 22.02 22.20 21.52 21.71 53,000 -0.31(-1.41%)
Oct 14, 2015 22.38 22.58 21.79 22.02 102,687 -0.38(-1.70%)
Oct 13, 2015 23.01 23.01 22.14 22.40 110,800 -0.58(-2.52%)
Oct 09, 2015 22.98 22.98 22.98 0 +1.02(+4.64%)
Oct 08, 2015 21.49 22.00 21.45 21.96 50,495 +0.57(+2.66%)
Oct 07, 2015 21.15 21.46 21.10 21.39 108,446 +0.29(+1.37%)
Oct 06, 2015 21.50 21.50 20.98 21.10 82,511 -0.34(-1.59%)
Oct 05, 2015 20.63 21.70 20.63 21.44 72,122 +0.88(+4.28%)
Oct 02, 2015 19.98 20.56 19.73 20.56 68,525 +0.46(+2.29%)
Oct 01, 2015 20.00 20.64 20.00 20.10 156,930 +0.18(+0.90%)
Sep 30, 2015 19.66 20.08 19.25 19.92 223,119 +0.51(+2.63%)
Sep 29, 2015 20.31 19.21 19.41 210,568 -0.90(-4.43%)
Sep 28, 2015 21.27 21.27 20.25 20.31 82,255 -1.02(-4.78%)
Sep 25, 2015 20.99 21.90 20.95 21.33 91,737 +0.57(+2.75%)
Sep 24, 2015 21.89 21.89 20.61 20.76 144,675 -1.38(-6.23%)
Sep 23, 2015 21.81 22.27 21.62 22.14 154,591 +0.49(+2.26%)
Sep 22, 2015 21.05 21.87 20.83 21.65 186,879 +0.64(+3.05%)
Sep 21, 2015 23.03 23.03 21.00 21.01 264,601 -1.99(-8.65%)
Sep 18, 2015 23.00 23.15 21.80 23.00 151,045 +0.00(+0.00%)
Sep 17, 2015 22.70 23.30 22.70 23.00 43,501 +0.30(+1.32%)
Sep 16, 2015 22.91 23.23 22.45 22.70 43,531 -0.10(-0.44%)
Sep 15, 2015 22.48 22.84 22.19 22.80 54,794 +0.50(+2.24%)
Sep 14, 2015 22.27 22.62 22.02 22.30 28,649 +0.06(+0.27%)
Sep 11, 2015 22.47 22.60 21.93 22.24 51,575 -0.26(-1.16%)
Sep 10, 2015 22.26 22.64 22.04 22.50 15,836 +0.44(+1.99%)
Sep 09, 2015 22.86 23.13 22.00 22.06 61,532 -0.55(-2.43%)
Sep 08, 2015 22.06 22.61 21.91 22.61 35,389 +0.95(+4.39%)
Sep 04, 2015 21.66 21.66 21.66 0 -0.42(-1.90%)
Sep 03, 2015 22.47 22.75 21.78 22.08 120,962 -0.31(-1.38%)
Sep 02, 2015 22.45 22.50 22.02 22.39 28,597 +0.16(+0.72%)
Sep 01, 2015 22.71 22.71 21.74 22.23 46,665 -0.77(-3.35%)
Aug 31, 2015 22.92 23.17 22.37 23.00 29,763 +0.46(+2.04%)
Aug 28, 2015 23.05 23.15 22.42 22.54 29,871 -0.58(-2.51%)
Aug 27, 2015 22.64 23.25 22.50 23.12 70,361 +0.91(+4.10%)
Aug 26, 2015 21.96 22.43 21.38 22.21 42,252 +0.65(+3.01%)
Aug 25, 2015 20.88 21.94 20.88 21.56 92,250 +1.20(+5.89%)
Aug 24, 2015 20.33 21.00 19.89 20.36 95,513 -0.81(-3.83%)
Aug 21, 2015 21.75 21.99 21.08 21.17 140,371 -0.72(-3.29%)
Aug 20, 2015 22.11 22.20 21.80 21.89 60,327 -0.40(-1.79%)
Aug 19, 2015 22.99 23.02 22.21 22.29 112,323 -0.66(-2.88%)
Aug 18, 2015 23.37 23.45 22.86 22.95 42,698 -0.41(-1.76%)
Aug 17, 2015 23.85 23.87 22.93 23.36 44,020 -0.49(-2.05%)
Aug 14, 2015 23.40 24.07 22.81 23.85 70,338 +0.49(+2.10%)
Aug 13, 2015 22.60 23.78 22.55 23.36 59,628 +0.71(+3.13%)
Aug 12, 2015 23.43 23.43 22.29 22.65 105,750 -0.73(-3.12%)
Aug 11, 2015 23.50 23.51 22.97 23.38 36,044 -0.21(-0.89%)
Aug 10, 2015 23.48 23.80 23.17 23.59 31,933 +0.29(+1.24%)
Aug 07, 2015 22.97 23.35 22.81 23.30 83,346 +0.25(+1.08%)
Aug 06, 2015 23.51 23.51 22.93 23.05 83,132 -0.37(-1.58%)
Aug 05, 2015 23.30 23.85 23.22 23.42 51,991 +0.17(+0.73%)
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.