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, 2016 15.88 16.05 15.65 15.71 82,518 +0.00(+0.00%)
Nov 29, 2016 15.81 16.03 15.63 15.71 22,440 -0.19(-1.19%)
Nov 28, 2016 15.88 16.09 15.80 15.90 61,003 +0.01(+0.06%)
Nov 25, 2016 15.92 16.05 15.80 15.89 39,305 +0.06(+0.38%)
Nov 24, 2016 15.49 15.94 15.46 15.83 41,064 +0.40(+2.59%)
Nov 23, 2016 15.17 15.76 15.17 15.43 59,098 +0.17(+1.11%)
Nov 22, 2016 15.09 15.35 15.08 15.26 56,844 +0.26(+1.73%)
Nov 21, 2016 14.88 15.01 14.88 15.00 97,879 +0.22(+1.49%)
Nov 18, 2016 14.90 14.90 14.65 14.78 67,449 -0.06(-0.40%)
Nov 17, 2016 14.66 15.23 14.65 14.84 92,632 +0.18(+1.23%)
Nov 16, 2016 14.70 14.75 14.39 14.66 70,593 -0.02(-0.14%)
Nov 15, 2016 14.54 14.75 14.50 14.68 133,328 +0.15(+1.03%)
Nov 14, 2016 14.61 14.61 14.41 14.53 126,590 -0.01(-0.07%)
Nov 11, 2016 15.00 15.06 14.48 14.54 224,595 -0.32(-2.15%)
Nov 10, 2016 15.13 15.50 14.78 14.86 103,175 -0.19(-1.26%)
Nov 09, 2016 14.90 15.17 14.90 15.05 81,805 -0.12(-0.79%)
Nov 08, 2016 15.14 15.22 14.99 15.17 34,022 -0.03(-0.20%)
Nov 07, 2016 15.14 15.35 15.00 15.20 50,204 +0.11(+0.73%)
Nov 04, 2016 15.20 15.29 15.03 15.09 67,029 -0.20(-1.31%)
Nov 03, 2016 15.54 15.70 15.22 15.29 55,136 -0.27(-1.74%)
Nov 02, 2016 15.75 15.80 15.40 15.56 60,563 -0.21(-1.33%)
Nov 01, 2016 16.09 16.09 15.52 15.77 82,846 -0.32(-1.99%)
Oct 31, 2016 16.33 16.33 16.07 16.09 67,988 -0.24(-1.47%)
Oct 28, 2016 16.40 16.58 16.25 16.33 59,322 -0.05(-0.31%)
Oct 27, 2016 16.38 16.46 16.19 16.38 34,296 +0.21(+1.30%)
Oct 26, 2016 16.07 16.34 15.94 16.17 49,266 +0.01(+0.06%)
Oct 25, 2016 16.40 16.60 16.10 16.16 54,822 -0.21(-1.28%)
Oct 24, 2016 16.44 16.50 16.27 16.37 56,745 +0.05(+0.31%)
Oct 21, 2016 16.28 16.39 16.21 16.32 43,935 +0.07(+0.43%)
Oct 20, 2016 16.26 16.40 16.23 16.25 42,059 +0.04(+0.25%)
Oct 19, 2016 15.99 16.31 15.97 16.21 60,904 +0.23(+1.44%)
Oct 18, 2016 15.94 16.30 15.87 15.98 105,203 +0.16(+1.01%)
Oct 17, 2016 15.82 16.01 15.55 15.82 43,171 +0.00(+0.00%)
Oct 14, 2016 15.70 16.04 15.61 15.82 54,476 +0.18(+1.15%)
Oct 13, 2016 15.98 15.98 15.57 15.64 52,457 -0.41(-2.55%)
Oct 12, 2016 15.86 16.14 15.85 16.05 53,441 +0.19(+1.20%)
Oct 11, 2016 15.66 15.99 15.66 15.86 70,138 +0.17(+1.08%)
Oct 07, 2016 15.69 15.69 15.69 0 -0.12(-0.76%)
Oct 06, 2016 15.62 15.87 15.52 15.81 52,063 +0.19(+1.22%)
Oct 05, 2016 15.74 15.90 15.52 15.62 78,627 -0.12(-0.76%)
Oct 04, 2016 16.00 16.12 15.53 15.74 92,724 -0.30(-1.87%)
Oct 03, 2016 15.94 16.36 15.94 16.04 82,261 +0.10(+0.63%)
Sep 30, 2016 15.98 16.08 15.84 15.94 51,889 -0.03(-0.19%)
Sep 29, 2016 16.25 16.45 15.88 15.97 50,643 -0.38(-2.32%)
Sep 28, 2016 16.31 16.43 16.00 16.35 62,465 +0.15(+0.93%)
Sep 27, 2016 16.19 16.27 16.06 16.20 39,947 -0.06(-0.37%)
Sep 26, 2016 16.29 16.38 16.08 16.26 77,672 +0.01(+0.06%)
Sep 23, 2016 16.39 16.39 16.08 16.25 52,934 -0.35(-2.11%)
Sep 22, 2016 16.72 17.10 16.60 16.60 56,008 +0.00(+0.00%)
Sep 21, 2016 16.68 16.95 16.46 16.60 124,937 -0.03(-0.18%)
Sep 20, 2016 16.75 17.44 16.56 16.63 365,286 -0.04(-0.24%)
Sep 19, 2016 16.81 17.17 16.45 16.67 101,114 -0.12(-0.71%)
Sep 16, 2016 16.60 17.28 16.32 16.79 156,840 -0.44(-2.55%)
Sep 15, 2016 17.21 17.31 17.01 17.23 35,665 -0.02(-0.12%)
Sep 14, 2016 17.50 17.59 17.21 17.25 88,318 -0.35(-1.99%)
Sep 13, 2016 18.00 18.00 17.54 17.60 117,538 -0.70(-3.83%)
Sep 12, 2016 18.30 18.54 18.15 18.30 50,572 -0.10(-0.54%)
Sep 09, 2016 18.90 18.90 18.08 18.40 98,864 -0.50(-2.65%)
Sep 08, 2016 18.85 19.05 18.77 18.90 37,992 +0.05(+0.27%)
Sep 07, 2016 19.26 19.26 18.63 18.85 100,395 -0.37(-1.93%)
Sep 06, 2016 19.23 19.45 19.11 19.22 258,360 +0.13(+0.68%)
Sep 02, 2016 19.09 19.09 19.09 0 +0.04(+0.21%)
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.