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, 2017 16.30 16.39 16.10 16.14 96,552 -0.17(-1.04%)
Oct 30, 2017 16.43 16.44 16.26 16.31 54,342 -0.09(-0.55%)
Oct 27, 2017 16.31 16.50 16.25 16.40 96,012 +0.07(+0.43%)
Oct 26, 2017 16.34 16.44 16.27 16.33 55,423 +0.04(+0.25%)
Oct 25, 2017 16.30 16.39 16.17 16.29 87,019 -0.06(-0.37%)
Oct 24, 2017 16.13 16.39 16.13 16.35 77,625 +0.26(+1.62%)
Oct 23, 2017 16.10 16.18 15.96 16.09 60,789 +0.00(+0.00%)
Oct 20, 2017 15.85 16.20 15.85 16.09 61,262 +0.27(+1.71%)
Oct 19, 2017 16.01 16.04 15.65 15.82 105,112 -0.26(-1.62%)
Oct 18, 2017 15.86 16.13 15.77 16.08 78,514 +0.25(+1.58%)
Oct 17, 2017 16.47 16.47 15.70 15.83 161,914 -0.65(-3.94%)
Oct 16, 2017 16.11 16.53 16.00 16.48 179,241 +0.35(+2.17%)
Oct 13, 2017 16.25 16.25 15.86 16.13 170,160 -0.08(-0.49%)
Oct 12, 2017 16.47 16.48 15.98 16.21 265,725 -0.23(-1.40%)
Oct 11, 2017 17.48 17.48 16.20 16.44 422,871 -1.77(-9.72%)
Oct 10, 2017 18.17 18.33 18.08 18.21 52,960 +0.06(+0.33%)
Oct 06, 2017 18.00 18.23 17.97 18.15 31,840 +0.13(+0.72%)
Oct 05, 2017 18.01 18.25 17.88 18.02 84,675 +0.04(+0.22%)
Oct 04, 2017 18.14 18.14 17.95 17.98 39,195 -0.12(-0.66%)
Oct 03, 2017 17.90 18.15 17.90 18.10 70,882 +0.23(+1.29%)
Oct 02, 2017 17.52 17.91 17.31 17.87 201,626 -0.93(-4.95%)
Sep 29, 2017 18.80 18.89 18.69 18.80 251,785 +0.11(+0.59%)
Sep 28, 2017 18.46 18.78 18.43 18.69 73,425 +0.22(+1.19%)
Sep 27, 2017 18.77 18.82 18.45 18.47 52,989 -0.30(-1.60%)
Sep 26, 2017 18.85 19.00 18.64 18.77 58,809 -0.05(-0.27%)
Sep 25, 2017 19.02 19.20 18.60 18.82 91,594 -0.07(-0.37%)
Sep 22, 2017 18.33 19.06 18.33 18.89 434,221 +0.58(+3.17%)
Sep 21, 2017 18.09 18.33 18.09 18.31 48,289 +0.25(+1.41%)
Sep 20, 2017 18.00 18.20 17.79 18.05 157,858 +0.07(+0.36%)
Sep 19, 2017 18.07 18.07 17.61 17.99 112,655 +0.08(+0.45%)
Sep 18, 2017 17.73 18.14 17.56 17.91 110,995 +0.24(+1.36%)
Sep 15, 2017 17.82 17.83 17.61 17.67 124,212 -0.11(-0.62%)
Sep 14, 2017 17.42 17.91 17.33 17.78 62,142 +0.38(+2.18%)
Sep 13, 2017 17.28 17.50 17.25 17.40 37,409 +0.20(+1.16%)
Sep 12, 2017 16.98 17.21 16.98 17.20 36,256 +0.21(+1.24%)
Sep 11, 2017 16.90 17.08 16.87 16.99 183,578 +0.08(+0.47%)
Sep 08, 2017 16.93 17.07 16.81 16.91 39,609 +0.00(+0.00%)
Sep 07, 2017 16.94 17.01 16.76 16.91 30,182 +0.00(+0.00%)
Sep 06, 2017 17.04 17.21 16.78 16.91 44,123 -0.11(-0.65%)
Sep 05, 2017 17.19 17.22 16.80 17.02 47,475 -0.10(-0.58%)
Sep 01, 2017 17.03 17.20 16.86 17.12 23,769 +0.16(+0.94%)
Aug 31, 2017 17.01 17.15 16.92 16.96 44,108 -0.16(-0.93%)
Aug 30, 2017 17.25 17.36 16.88 17.12 75,565 +0.01(+0.06%)
Aug 29, 2017 17.30 17.30 16.93 17.11 30,785 -0.18(-1.04%)
Aug 28, 2017 17.42 17.43 17.28 17.29 15,904 -0.10(-0.58%)
Aug 25, 2017 17.59 17.59 17.28 17.39 19,061 -0.12(-0.69%)
Aug 24, 2017 17.74 17.74 17.50 17.51 37,516 -0.20(-1.13%)
Aug 23, 2017 17.11 17.95 17.11 17.71 60,483 +0.60(+3.51%)
Aug 22, 2017 16.89 17.20 16.87 17.11 35,411 +0.28(+1.66%)
Aug 21, 2017 16.85 16.85 16.76 16.83 8,268 +0.02(+0.12%)
Aug 18, 2017 17.29 17.29 16.75 16.81 50,899 -0.59(-3.39%)
Aug 17, 2017 17.17 17.40 17.12 17.40 87,124 +0.18(+1.05%)
Aug 16, 2017 17.31 17.37 17.04 17.22 87,563 +0.04(+0.23%)
Aug 15, 2017 16.49 17.20 16.49 17.18 109,857 +0.82(+5.01%)
Aug 14, 2017 16.75 16.76 16.36 16.36 37,099 -0.29(-1.74%)
Aug 11, 2017 16.64 16.74 16.47 16.65 33,682 -0.04(-0.24%)
Aug 10, 2017 16.67 16.72 16.50 16.69 37,907 +0.06(+0.36%)
Aug 09, 2017 16.90 16.56 16.63 39,302 -0.03(-0.18%)
Aug 08, 2017 16.78 16.90 16.64 16.66 33,409 -0.13(-0.77%)
Aug 04, 2017 17.16 17.16 16.68 16.79 32,097 -0.12(-0.71%)
Aug 03, 2017 17.27 17.28 16.87 16.91 33,515 -0.34(-1.97%)
Aug 02, 2017 16.90 17.27 16.78 17.25 67,647 +0.42(+2.50%)
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.