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 (%)
Dec 31, 2007 27.00 27.01 26.60 26.60 9,660 -0.23(-0.86%)
Dec 28, 2007 26.90 27.00 26.70 26.83 9,988 +0.03(+0.11%)
Dec 27, 2007 26.49 26.80 26.48 26.80 7,002 +0.50(+1.90%)
Dec 26, 2007 25.15 26.30 26.30 26.30 6,572 +0.00(+0.00%)
Dec 24, 2007 25.15 26.30 26.30 26.30 6,572 +1.00(+3.95%)
Dec 21, 2007 24.70 25.44 24.70 25.30 14,794 +0.85(+3.48%)
Dec 20, 2007 24.30 24.63 24.30 24.45 2,500 +0.29(+1.20%)
Dec 19, 2007 24.25 24.25 24.16 24.16 6,831 -0.04(-0.17%)
Dec 18, 2007 23.91 24.20 23.91 24.20 5,158 +0.20(+0.83%)
Dec 17, 2007 24.55 24.69 23.80 24.00 22,112 -0.56(-2.28%)
Dec 14, 2007 24.25 24.67 24.24 24.56 15,815 +0.27(+1.11%)
Dec 13, 2007 24.11 24.41 24.11 24.29 12,090 +0.18(+0.75%)
Dec 12, 2007 24.00 24.18 24.00 24.11 17,021 +0.11(+0.46%)
Dec 11, 2007 24.02 24.40 24.00 24.00 19,875 -0.02(-0.08%)
Dec 10, 2007 23.50 24.18 23.50 24.02 28,436 +0.26(+1.09%)
Dec 07, 2007 24.23 24.25 23.29 23.76 71,752 -0.34(-1.41%)
Dec 06, 2007 24.31 24.35 24.10 24.10 12,511 -0.32(-1.31%)
Dec 05, 2007 24.57 24.57 24.34 24.42 24,200 -0.14(-0.57%)
Dec 04, 2007 25.17 25.17 24.31 24.56 11,831 -0.44(-1.76%)
Dec 03, 2007 25.03 25.23 25.00 25.00 5,900 -0.28(-1.11%)
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%)
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.