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, 2009 20.54 20.56 20.14 20.33 6,985 -0.04(-0.20%)
Nov 27, 2009 20.62 20.62 20.10 20.37 6,694 -0.23(-1.12%)
Nov 26, 2009 20.42 20.88 20.20 20.60 11,279 +0.12(+0.59%)
Nov 25, 2009 20.89 20.89 19.95 20.48 16,151 +0.03(+0.15%)
Nov 24, 2009 20.10 20.53 19.95 20.45 13,235 +0.34(+1.69%)
Nov 23, 2009 20.19 20.29 19.95 20.11 22,925 +0.11(+0.55%)
Nov 20, 2009 20.10 20.10 19.95 20.00 18,257 +0.00(+0.00%)
Nov 19, 2009 20.30 20.35 19.75 20.00 1,854,540 -0.40(-1.96%)
Nov 18, 2009 20.36 20.75 20.36 20.40 14,130 +0.04(+0.20%)
Nov 17, 2009 21.36 21.36 20.31 20.36 14,795 -1.34(-6.18%)
Nov 16, 2009 22.00 22.00 21.60 21.70 12,935 -0.30(-1.36%)
Nov 13, 2009 22.48 22.25 21.75 22.00 26,545 -0.05(-0.23%)
Nov 12, 2009 22.10 22.39 21.90 22.05 45,868 -0.20(-0.90%)
Nov 11, 2009 22.22 22.50 22.00 22.25 56,758 +0.40(+1.83%)
Nov 10, 2009 21.89 22.01 21.61 21.85 44,533 +0.15(+0.69%)
Nov 09, 2009 20.77 21.70 20.11 21.70 90,237 +1.46(+7.21%)
Nov 06, 2009 20.10 20.60 20.00 20.24 19,560 +0.24(+1.20%)
Nov 05, 2009 19.99 20.00 19.91 20.00 17,320 +0.00(+0.00%)
Nov 04, 2009 19.61 20.00 19.60 20.00 3,290 +0.49(+2.51%)
Nov 03, 2009 19.75 19.80 19.50 19.51 5,114 -0.09(-0.46%)
Nov 02, 2009 19.59 19.60 19.10 19.60 52,800 +0.65(+3.43%)
Oct 30, 2009 18.79 19.54 18.70 18.95 7,460 -0.06(-0.32%)
Oct 29, 2009 18.54 19.37 18.54 19.01 8,755 +0.37(+1.98%)
Oct 28, 2009 19.58 19.58 18.61 18.64 13,139 -0.81(-4.16%)
Oct 27, 2009 19.61 19.63 19.45 19.45 8,440 -0.70(-3.47%)
Oct 26, 2009 20.20 20.20 19.50 20.15 10,737 +0.15(+0.75%)
Oct 23, 2009 19.78 20.20 19.82 20.00 6,544 +0.44(+2.25%)
Oct 22, 2009 19.70 19.82 19.50 19.56 5,005 -0.09(-0.46%)
Oct 21, 2009 19.51 19.82 19.45 19.65 4,592 -0.19(-0.96%)
Oct 20, 2009 19.79 19.85 19.51 19.84 6,200 +0.33(+1.69%)
Oct 19, 2009 19.74 19.85 19.46 19.51 4,451 +0.00(+0.00%)
Oct 16, 2009 19.06 19.74 19.06 19.51 2,580 -0.34(-1.71%)
Oct 15, 2009 19.89 19.89 19.25 19.85 13,778 +0.35(+1.79%)
Oct 14, 2009 19.61 19.61 19.25 19.50 1,750 +0.27(+1.40%)
Oct 13, 2009 19.03 19.45 19.03 19.23 19,850 -0.23(-1.18%)
Oct 09, 2009 19.61 19.91 19.02 19.46 6,325 -0.06(-0.31%)
Oct 08, 2009 19.40 19.94 19.40 19.52 8,150 +0.12(+0.62%)
Oct 07, 2009 19.94 19.95 19.01 19.40 2,669 -0.10(-0.51%)
Oct 06, 2009 19.49 19.75 19.48 19.50 43,225 +0.50(+2.63%)
Oct 05, 2009 18.50 19.37 18.50 19.00 10,210 +0.30(+1.60%)
Oct 02, 2009 19.04 19.29 18.56 18.70 21,695 -0.85(-4.35%)
Oct 01, 2009 19.81 20.00 19.54 19.55 11,090 -0.45(-2.25%)
Sep 30, 2009 20.44 20.44 19.75 20.00 28,155 -0.55(-2.68%)
Sep 29, 2009 20.68 20.69 20.02 20.55 19,855 +0.10(+0.49%)
Sep 28, 2009 20.82 20.82 20.45 20.45 24,294 -0.05(-0.24%)
Sep 25, 2009 20.29 20.87 19.75 20.50 16,727 +0.00(+0.00%)
Sep 24, 2009 20.00 20.52 20.00 20.50 12,175 +0.50(+2.50%)
Sep 23, 2009 20.76 20.76 19.70 20.00 22,055 -0.43(-2.10%)
Sep 22, 2009 20.00 20.50 20.00 20.43 75,143 +0.48(+2.41%)
Sep 21, 2009 18.78 19.95 18.78 19.95 30,468 +0.95(+5.00%)
Sep 18, 2009 18.00 19.75 17.85 19.00 200,609 +1.60(+9.20%)
Sep 17, 2009 16.99 17.60 16.99 17.40 36,885 +0.59(+3.51%)
Sep 16, 2009 17.01 17.39 16.71 16.81 141,722 -0.43(-2.49%)
Sep 15, 2009 16.69 17.24 16.69 17.24 17,350 +0.59(+3.54%)
Sep 14, 2009 16.69 16.69 16.64 16.65 5,100 +0.00(+0.00%)
Sep 11, 2009 16.76 16.76 16.65 16.65 900 +0.05(+0.30%)
Sep 10, 2009 16.97 16.98 16.51 16.60 3,600 +0.03(+0.18%)
Sep 09, 2009 17.24 17.25 16.57 16.57 9,606 -0.28(-1.66%)
Sep 08, 2009 16.98 17.00 16.85 16.85 1,120 -0.10(-0.59%)
Sep 04, 2009 16.33 16.95 16.33 16.95 5,800 +0.65(+3.99%)
Sep 03, 2009 16.75 16.75 16.30 16.30 3,700 -0.20(-1.21%)
Sep 02, 2009 16.60 16.60 16.50 16.50 3,575 -0.20(-1.20%)
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.