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, 2007 25.50 26.19 25.05 25.28 533,424 +0.28(+1.12%)
Nov 29, 2007 25.00 26.00 25.00 25.00 691,196 -0.12(-0.48%)
Nov 28, 2007 25.00 25.54 25.00 25.12 20,194 +0.12(+0.48%)
Nov 27, 2007 25.15 25.15 24.65 25.00 33,275 -0.01(-0.04%)
Nov 26, 2007 25.50 25.72 25.01 25.01 11,156 -0.49(-1.92%)
Nov 23, 2007 26.00 26.00 25.49 25.50 9,590 -1.10(-4.14%)
Nov 21, 2007 28.25 28.25 26.60 26.60 13,523 -1.65(-5.84%)
Nov 20, 2007 28.76 28.76 28.19 28.25 14,563 -0.51(-1.77%)
Nov 19, 2007 28.70 29.00 28.60 28.76 34,167 -0.18(-0.62%)
Nov 16, 2007 29.00 29.15 28.83 28.94 11,800 -0.06(-0.21%)
Nov 15, 2007 29.30 29.30 28.99 29.00 83,108 -0.11(-0.38%)
Nov 14, 2007 29.05 29.30 29.00 29.11 46,921 +0.10(+0.34%)
Nov 13, 2007 29.10 29.11 29.00 29.01 27,850 -0.09(-0.31%)
Nov 12, 2007 29.25 29.25 28.99 29.10 16,800 +0.10(+0.34%)
Nov 09, 2007 29.30 29.30 28.71 29.00 11,410 -0.50(-1.69%)
Nov 08, 2007 29.65 29.88 29.40 29.50 15,609 +0.38(+1.30%)
Nov 07, 2007 30.00 30.05 29.10 29.12 46,518 -0.69(-2.31%)
Nov 06, 2007 29.76 30.19 29.76 29.81 15,936 +0.02(+0.07%)
Nov 05, 2007 30.00 30.00 29.40 29.79 24,712 -0.21(-0.70%)
Nov 02, 2007 30.00 30.24 29.90 30.00 62,692 +0.00(+0.00%)
Nov 01, 2007 29.85 30.09 29.85 30.00 109,953 -0.01(-0.03%)
Oct 31, 2007 29.85 30.01 29.85 30.01 6,040 +0.31(+1.04%)
Oct 30, 2007 29.50 29.70 29.50 29.70 93,216 +0.29(+0.99%)
Oct 29, 2007 29.55 29.81 29.13 29.41 118,445 -0.14(-0.47%)
Oct 26, 2007 29.31 29.60 29.30 29.55 17,028 +0.36(+1.23%)
Oct 25, 2007 28.83 29.19 28.61 29.19 34,885 +0.48(+1.67%)
Oct 24, 2007 29.00 29.00 28.70 28.71 54,800 -0.20(-0.69%)
Oct 23, 2007 28.65 29.19 28.65 28.91 13,338 +0.76(+2.70%)
Oct 19, 2007 28.80 29.08 28.15 28.15 18,939 -0.85(-2.93%)
Oct 18, 2007 28.35 29.00 28.35 29.00 33,732 +0.40(+1.40%)
Oct 17, 2007 28.50 28.74 28.50 28.60 11,608 +0.19(+0.67%)
Oct 16, 2007 28.64 28.65 28.25 28.41 16,600 -0.23(-0.80%)
Oct 15, 2007 28.52 29.00 28.52 28.64 11,485 -0.19(-0.66%)
Oct 12, 2007 28.62 29.01 28.60 28.83 31,183 +0.30(+1.05%)
Oct 11, 2007 28.50 28.68 28.20 28.53 362,201 +0.03(+0.11%)
Oct 10, 2007 28.65 28.69 28.50 28.50 12,215 -0.25(-0.87%)
Oct 09, 2007 28.70 28.87 28.69 28.75 32,122 +0.15(+0.52%)
Oct 08, 2007 28.50 28.60 28.04 28.60 21,527 +0.00(+0.00%)
Oct 05, 2007 28.50 28.60 28.04 28.60 21,527 +0.10(+0.35%)
Oct 04, 2007 28.01 28.75 28.01 28.50 39,765 -0.10(-0.35%)
Oct 03, 2007 28.50 28.90 28.50 28.60 14,400 -0.30(-1.04%)
Oct 02, 2007 29.12 29.12 28.43 28.90 24,335 -0.10(-0.34%)
Oct 01, 2007 29.00 29.15 28.81 29.00 9,834 -1.50(-4.92%)
Sep 28, 2007 30.99 31.20 29.54 30.50 46,446 +0.00(+0.00%)
Sep 27, 2007 29.65 31.22 29.65 30.50 41,356 +0.85(+2.87%)
Sep 26, 2007 29.50 29.78 29.31 29.65 25,135 +0.44(+1.51%)
Sep 25, 2007 29.00 29.81 28.55 29.21 47,551 +0.32(+1.11%)
Sep 24, 2007 27.47 28.89 27.28 28.89 55,700 +1.99(+7.40%)
Sep 21, 2007 26.66 27.69 26.66 26.90 41,562 +0.41(+1.55%)
Sep 20, 2007 26.00 26.49 25.82 26.49 122,636 +0.49(+1.88%)
Sep 19, 2007 24.60 26.25 24.60 26.00 31,000 +1.52(+6.21%)
Sep 18, 2007 24.25 24.48 24.00 24.48 37,553 +0.33(+1.37%)
Sep 17, 2007 23.65 24.25 23.60 24.15 68,330 +0.55(+2.33%)
Sep 14, 2007 23.99 23.99 23.50 23.60 233,625 -0.21(-0.88%)
Sep 13, 2007 23.75 23.81 23.75 23.81 5,825 +0.30(+1.28%)
Sep 12, 2007 23.25 23.99 23.25 23.51 171,235 +0.27(+1.16%)
Sep 11, 2007 23.00 23.24 23.00 23.24 3,165 +0.14(+0.61%)
Sep 10, 2007 23.50 23.65 23.10 23.10 5,250 -0.40(-1.70%)
Sep 07, 2007 23.99 23.99 23.50 23.50 21,204 -0.15(-0.63%)
Sep 06, 2007 23.75 23.85 23.65 23.65 1,105 -0.10(-0.42%)
Sep 05, 2007 24.01 24.01 23.45 23.75 18,525 -0.26(-1.08%)
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.