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, 2010 20.80 20.80 20.67 20.79 3,182 +0.10(+0.48%)
Dec 30, 2010 20.40 20.70 20.40 20.69 6,625 +0.11(+0.53%)
Dec 29, 2010 20.40 20.58 20.32 20.58 6,598 +0.13(+0.64%)
Dec 24, 2010 20.33 20.45 20.33 20.45 1,755 +0.01(+0.05%)
Dec 23, 2010 20.55 20.55 20.43 20.44 7,457 -0.09(-0.44%)
Dec 22, 2010 21.00 21.00 20.53 20.53 12,705 -0.37(-1.77%)
Dec 21, 2010 20.90 21.30 20.50 20.90 39,718 -0.09(-0.43%)
Dec 20, 2010 20.69 21.26 20.69 20.99 28,483 +0.10(+0.48%)
Dec 17, 2010 20.34 20.98 20.33 20.89 40,480 +0.94(+4.71%)
Dec 16, 2010 19.99 20.01 19.75 19.95 30,764 -0.05(-0.25%)
Dec 15, 2010 19.74 20.33 19.72 20.00 28,902 +0.30(+1.52%)
Dec 14, 2010 19.25 19.70 19.25 19.70 55,587 +0.50(+2.60%)
Dec 13, 2010 19.03 19.25 19.03 19.20 22,402 +0.08(+0.42%)
Dec 10, 2010 19.24 19.24 19.10 19.12 7,059 -0.12(-0.62%)
Dec 09, 2010 19.19 19.25 19.02 19.24 95,798 +0.02(+0.10%)
Dec 08, 2010 19.24 19.24 19.03 19.22 1,789 +0.24(+1.26%)
Dec 07, 2010 19.13 19.25 18.93 18.98 15,054 -0.16(-0.84%)
Dec 06, 2010 18.73 19.25 18.57 19.14 137,453 +0.64(+3.46%)
Dec 03, 2010 18.43 18.50 18.25 18.50 12,535 +0.00(+0.00%)
Dec 02, 2010 18.59 18.80 18.35 18.50 46,440 +0.10(+0.54%)
Dec 01, 2010 18.51 18.58 18.19 18.40 37,402 -0.18(-0.97%)
Nov 30, 2010 18.30 18.58 18.21 18.58 23,892 +0.23(+1.25%)
Nov 29, 2010 18.69 18.69 18.20 18.35 159,970 -0.20(-1.08%)
Nov 26, 2010 18.95 19.00 18.55 18.55 11,615 -0.27(-1.43%)
Nov 25, 2010 18.88 18.95 18.69 18.82 3,530 -0.06(-0.32%)
Nov 24, 2010 18.38 18.88 18.38 18.88 9,790 +0.18(+0.96%)
Nov 23, 2010 18.49 18.70 18.49 18.70 11,155 +0.21(+1.14%)
Nov 22, 2010 18.79 18.85 18.20 18.49 22,105 -0.26(-1.39%)
Nov 19, 2010 18.75 18.80 18.25 18.75 26,250 +0.00(+0.00%)
Nov 18, 2010 18.82 18.85 18.56 18.75 5,293 +0.28(+1.52%)
Nov 17, 2010 18.21 18.47 18.07 18.47 25,025 +0.37(+2.04%)
Nov 16, 2010 18.01 18.13 18.01 18.10 4,952 -0.04(-0.22%)
Nov 15, 2010 18.55 18.55 18.05 18.14 8,359 -0.24(-1.31%)
Nov 12, 2010 18.36 18.54 18.36 18.38 1,546 -0.17(-0.92%)
Nov 11, 2010 18.82 18.82 18.48 18.55 20,829 -0.19(-1.01%)
Nov 10, 2010 19.20 19.20 18.70 18.74 16,164 -0.43(-2.24%)
Nov 09, 2010 19.40 19.40 18.67 19.17 19,208 -0.23(-1.19%)
Nov 08, 2010 19.29 19.50 19.15 19.40 8,878 +0.11(+0.57%)
Nov 05, 2010 19.50 19.52 19.29 19.29 25,961 -0.21(-1.08%)
Nov 04, 2010 19.40 19.50 19.25 19.50 32,681 +0.00(+0.00%)
Nov 03, 2010 19.51 19.65 19.41 19.50 8,264 -0.20(-1.02%)
Nov 02, 2010 19.69 19.70 19.69 19.70 68,142 +0.20(+1.03%)
Nov 01, 2010 19.75 19.82 19.50 19.50 6,798 -0.20(-1.02%)
Oct 29, 2010 19.53 19.70 19.53 19.70 20,553 +0.40(+2.07%)
Oct 28, 2010 19.66 19.66 19.30 19.30 2,553 -0.15(-0.77%)
Oct 27, 2010 19.68 19.93 19.42 19.45 12,581 +0.05(+0.26%)
Oct 25, 2010 18.86 19.40 18.86 19.40 28,762 +0.65(+3.47%)
Oct 22, 2010 18.50 18.75 18.40 18.75 38,441 +0.25(+1.35%)
Oct 21, 2010 18.10 18.50 18.10 18.50 24,780 +0.42(+2.32%)
Oct 20, 2010 18.31 18.35 18.08 18.08 14,032 -0.02(-0.11%)
Oct 19, 2010 18.24 18.30 18.10 18.10 20,221 +0.00(+0.00%)
Oct 18, 2010 18.00 18.34 17.95 18.10 32,536 +0.14(+0.78%)
Oct 15, 2010 17.98 18.13 17.96 17.96 15,886 -0.18(-0.99%)
Oct 14, 2010 18.20 18.20 18.14 18.14 2,080 -0.06(-0.33%)
Oct 13, 2010 18.30 18.30 18.10 18.20 42,931 -0.05(-0.27%)
Oct 12, 2010 17.80 18.30 17.80 18.25 20,470 +0.35(+1.96%)
Oct 08, 2010 17.94 18.00 17.79 17.90 73,688 -0.04(-0.22%)
Oct 07, 2010 18.32 18.32 17.94 17.94 17,255 -0.41(-2.23%)
Oct 06, 2010 18.34 18.35 18.13 18.35 9,800 +0.00(+0.00%)
Oct 05, 2010 18.35 18.45 18.27 18.35 7,532 -0.05(-0.27%)
Oct 04, 2010 18.35 18.48 18.35 18.40 6,294 +0.05(+0.27%)
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.