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, 2018 10.51 10.81 10.41 10.78 606,758 +0.27(+2.57%)
Nov 29, 2018 10.67 10.68 10.33 10.51 473,778 -0.16(-1.50%)
Nov 28, 2018 10.40 10.71 10.30 10.67 169,796 +0.27(+2.60%)
Nov 27, 2018 10.48 10.49 10.30 10.40 132,848 -0.07(-0.67%)
Nov 26, 2018 10.66 10.72 10.41 10.47 322,915 -0.15(-1.41%)
Nov 23, 2018 10.55 10.62 10.50 10.62 90,909 -0.09(-0.84%)
Nov 22, 2018 10.43 11.12 10.43 10.71 208,181 +0.20(+1.90%)
Nov 21, 2018 10.75 10.75 10.35 10.51 497,821 -0.23(-2.14%)
Nov 20, 2018 10.99 11.00 10.71 10.74 188,293 -0.31(-2.81%)
Nov 19, 2018 11.15 11.31 10.96 11.05 110,234 -0.13(-1.16%)
Nov 16, 2018 10.76 11.33 10.73 11.18 274,184 +0.24(+2.19%)
Nov 15, 2018 10.54 11.32 10.45 10.94 386,326 +0.62(+6.01%)
Nov 14, 2018 11.06 11.06 10.21 10.32 246,559 -0.64(-5.84%)
Nov 13, 2018 11.19 11.34 10.92 10.96 168,286 -0.05(-0.45%)
Nov 12, 2018 11.09 11.25 10.99 11.01 117,971 -0.06(-0.54%)
Nov 09, 2018 11.15 11.15 10.67 11.07 274,058 -0.11(-0.98%)
Nov 08, 2018 11.16 11.38 11.05 11.18 183,395 +0.02(+0.18%)
Nov 07, 2018 11.27 11.32 11.12 11.16 171,757 -0.10(-0.89%)
Nov 06, 2018 11.53 11.58 11.23 11.26 96,890 -0.26(-2.26%)
Nov 05, 2018 11.45 11.56 11.35 11.52 91,410 +0.09(+0.79%)
Nov 02, 2018 11.53 11.60 11.32 11.43 154,042 -0.09(-0.78%)
Nov 01, 2018 11.27 11.63 11.26 11.52 141,591 +0.30(+2.67%)
Oct 31, 2018 11.05 11.42 11.03 11.22 156,121 +0.19(+1.72%)
Oct 30, 2018 11.11 11.26 10.90 11.03 198,927 -0.08(-0.72%)
Oct 29, 2018 11.57 11.67 11.01 11.11 175,951 -0.34(-2.97%)
Oct 26, 2018 11.21 11.53 10.79 11.45 288,829 +0.15(+1.33%)
Oct 25, 2018 11.06 11.46 10.94 11.30 217,793 +0.29(+2.63%)
Oct 24, 2018 11.21 11.32 11.00 11.01 223,420 -0.19(-1.70%)
Oct 23, 2018 11.30 11.33 10.74 11.20 297,901 -0.12(-1.06%)
Oct 22, 2018 11.82 11.90 11.30 11.32 319,105 -0.45(-3.82%)
Oct 19, 2018 11.61 11.85 11.29 11.77 393,767 +0.17(+1.47%)
Oct 18, 2018 13.49 13.49 11.57 11.60 802,417 -2.15(-15.64%)
Oct 17, 2018 13.39 13.83 13.31 13.75 326,771 +0.41(+3.07%)
Oct 16, 2018 13.42 13.53 13.29 13.34 198,232 -0.14(-1.04%)
Oct 15, 2018 13.33 13.60 13.12 13.48 187,310 +0.13(+0.97%)
Oct 12, 2018 13.60 13.66 13.25 13.35 216,622 -0.15(-1.11%)
Oct 11, 2018 13.50 13.58 13.36 13.50 175,130 +0.02(+0.15%)
Oct 10, 2018 13.78 13.78 13.42 13.48 214,862 -0.26(-1.89%)
Oct 09, 2018 14.09 14.09 13.69 13.74 176,977 -0.35(-2.48%)
Oct 05, 2018 14.09 14.09 14.09 0 -0.10(-0.70%)
Oct 04, 2018 14.30 14.57 14.16 14.19 105,159 -0.19(-1.32%)
Oct 03, 2018 14.18 14.47 14.10 14.38 171,648 +0.22(+1.55%)
Oct 02, 2018 14.57 14.57 14.08 14.16 175,293 -0.32(-2.21%)
Oct 01, 2018 14.76 14.81 14.48 14.48 138,730 -0.44(-2.95%)
Sep 28, 2018 14.88 15.01 14.80 14.92 113,184 +0.04(+0.27%)
Sep 27, 2018 14.99 15.02 14.85 14.88 95,907 -0.13(-0.87%)
Sep 26, 2018 15.18 15.32 14.94 15.01 178,994 -0.21(-1.38%)
Sep 25, 2018 14.61 15.33 14.61 15.22 153,009 +0.56(+3.82%)
Sep 24, 2018 14.51 14.66 14.33 14.66 275,638 -0.10(-0.68%)
Sep 21, 2018 14.60 14.97 14.55 14.76 413,410 -0.96(-6.11%)
Sep 20, 2018 15.90 15.97 15.72 15.72 126,933 -0.18(-1.13%)
Sep 19, 2018 15.79 16.01 15.79 15.90 153,944 +0.03(+0.19%)
Sep 18, 2018 15.99 16.27 15.85 15.87 115,132 -0.14(-0.87%)
Sep 17, 2018 16.15 16.25 15.89 16.01 134,188 +0.08(+0.50%)
Sep 14, 2018 16.14 16.17 15.90 15.93 68,663 -0.19(-1.18%)
Sep 13, 2018 16.27 16.28 16.12 16.12 43,413 -0.18(-1.10%)
Sep 12, 2018 16.31 16.36 16.27 16.30 60,516 +0.00(+0.00%)
Sep 11, 2018 16.60 16.61 16.29 16.30 79,071 -0.09(-0.55%)
Sep 10, 2018 16.40 16.44 16.27 16.39 46,895 -0.01(-0.06%)
Sep 07, 2018 16.55 16.61 16.35 16.40 66,683 -0.26(-1.56%)
Sep 06, 2018 16.62 16.73 16.52 16.66 47,262 +0.04(+0.24%)
Sep 05, 2018 16.66 16.80 16.54 16.62 34,260 -0.04(-0.24%)
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.