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 (%)
Nov 30, 2006 15.50 15.50 15.40 15.50 1,000 +0.05(+0.32%)
Nov 29, 2006 15.35 15.45 15.30 15.45 13,198 +0.16(+1.05%)
Nov 28, 2006 15.00 15.29 15.00 15.29 29,570 +0.12(+0.79%)
Nov 27, 2006 15.10 15.17 15.05 15.17 10,950 +0.02(+0.13%)
Nov 24, 2006 15.10 15.24 15.10 15.15 6,300 +0.34(+2.30%)
Nov 22, 2006 14.90 14.95 14.81 14.81 6,930 -0.14(-0.94%)
Nov 21, 2006 14.70 14.98 14.68 14.95 18,690 +0.27(+1.84%)
Nov 20, 2006 14.55 14.71 14.55 14.68 11,900 +0.07(+0.48%)
Nov 17, 2006 14.61 14.68 14.50 14.61 10,700 -0.14(-0.95%)
Nov 16, 2006 14.50 14.75 14.50 14.75 33,975 +0.26(+1.79%)
Nov 15, 2006 14.20 14.50 14.20 14.49 26,680 +0.29(+2.04%)
Nov 14, 2006 14.25 14.26 14.15 14.20 31,675 -0.20(-1.39%)
Nov 13, 2006 14.13 14.40 13.90 14.40 43,850 +0.40(+2.86%)
Nov 10, 2006 14.25 14.25 13.95 14.00 28,645 +0.00(+0.00%)
Nov 09, 2006 13.75 14.25 13.70 14.00 73,430 +0.25(+1.82%)
Nov 08, 2006 13.35 13.75 13.20 13.75 239,825 +0.09(+0.66%)
Nov 07, 2006 13.76 13.76 13.30 13.66 82,677 -0.24(-1.73%)
Nov 06, 2006 13.30 13.90 13.30 13.90 75,485 +0.60(+4.51%)
Nov 03, 2006 12.74 13.40 12.64 13.30 236,625 +0.80(+6.40%)
Nov 02, 2006 13.50 13.50 12.25 12.50 339,185 -1.25(-9.09%)
Nov 01, 2006 15.25 15.25 13.75 13.75 39,025 -1.55(-10.13%)
Oct 31, 2006 15.50 15.50 15.25 15.30 10,375 -0.30(-1.92%)
Oct 30, 2006 15.60 15.60 15.55 15.60 9,533 +0.10(+0.65%)
Oct 27, 2006 15.90 16.08 15.50 15.50 82,750 -0.15(-0.96%)
Oct 26, 2006 15.45 15.65 15.40 15.65 9,650 +0.16(+1.03%)
Oct 25, 2006 15.30 15.49 15.30 15.49 3,980 +0.25(+1.64%)
Oct 24, 2006 15.30 15.39 15.24 15.24 2,220 +0.09(+0.59%)
Oct 23, 2006 15.15 15.16 15.15 15.15 3,175 +0.05(+0.33%)
Oct 20, 2006 14.85 15.10 14.85 15.10 11,800 +0.30(+2.03%)
Oct 19, 2006 14.70 14.80 14.70 14.80 12,240 +0.05(+0.34%)
Oct 18, 2006 14.80 14.80 14.65 14.75 29,294 +0.00(+0.00%)
Oct 17, 2006 14.51 14.75 14.51 14.75 3,600 +0.15(+1.03%)
Oct 16, 2006 14.60 14.72 14.60 14.60 7,770 -0.20(-1.35%)
Oct 13, 2006 14.50 14.80 14.50 14.80 48,400 +0.30(+2.07%)
Oct 12, 2006 14.50 14.55 14.31 14.50 14,375 +0.20(+1.40%)
Oct 11, 2006 14.50 14.50 14.30 14.30 28,180 -0.40(-2.72%)
Oct 10, 2006 14.60 14.70 14.51 14.70 6,600 +0.01(+0.07%)
Oct 09, 2006 14.75 14.75 14.69 14.69 2,600 +0.00(+0.00%)
Oct 06, 2006 14.75 14.75 14.69 14.69 2,600 -0.21(-1.41%)
Oct 05, 2006 14.50 14.90 14.50 14.90 8,100 +0.21(+1.43%)
Oct 04, 2006 14.80 14.80 14.50 14.69 7,300 -0.21(-1.41%)
Oct 03, 2006 15.00 15.00 14.90 14.90 3,550 -0.10(-0.67%)
Oct 02, 2006 15.20 15.20 15.00 15.00 3,200 -0.01(-0.07%)
Sep 29, 2006 14.90 15.10 14.90 15.01 2,200 +0.01(+0.07%)
Sep 28, 2006 14.70 15.00 14.62 15.00 19,515 +0.40(+2.74%)
Sep 27, 2006 14.50 14.60 14.45 14.60 47,600 +0.10(+0.69%)
Sep 26, 2006 15.15 15.15 14.40 14.50 56,480 -0.45(-3.01%)
Sep 25, 2006 15.00 15.00 14.91 14.95 166,500 -0.10(-0.66%)
Sep 22, 2006 15.05 15.05 15.05 15.05 3,900 +0.00(+0.00%)
Sep 21, 2006 15.10 15.10 15.05 15.05 12,950 -0.15(-0.99%)
Sep 20, 2006 15.50 15.50 15.05 15.20 31,300 -0.30(-1.94%)
Sep 19, 2006 15.51 15.51 15.50 15.50 3,670 -0.01(-0.06%)
Sep 18, 2006 15.75 15.75 15.51 15.51 1,902 -0.19(-1.21%)
Sep 15, 2006 15.50 15.70 15.50 15.70 2,300 +0.35(+2.28%)
Sep 14, 2006 15.36 15.36 15.35 15.35 1,885 -0.05(-0.32%)
Sep 13, 2006 15.60 15.65 15.40 15.40 6,185 -0.35(-2.22%)
Sep 12, 2006 15.25 15.75 15.25 15.75 7,210 +0.45(+2.94%)
Sep 11, 2006 15.20 15.30 15.05 15.30 8,455 -0.10(-0.65%)
Sep 08, 2006 15.26 15.40 15.25 15.40 28,100 +0.30(+1.99%)
Sep 06, 2006 15.80 15.80 15.10 15.10 17,800 -0.80(-5.03%)
Sep 05, 2006 15.80 15.95 15.80 15.90 2,000 +0.10(+0.63%)
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.