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, 2013 25.70 25.70 25.70 0 +0.02(+0.08%)
Dec 30, 2013 25.69 25.77 25.68 25.68 15,566 -0.01(-0.04%)
Dec 27, 2013 25.87 25.88 25.69 25.69 18,219 -0.03(-0.12%)
Dec 24, 2013 25.72 25.72 25.72 0 +0.04(+0.16%)
Dec 23, 2013 26.00 26.00 24.90 25.68 57,020 -0.32(-1.23%)
Dec 20, 2013 25.93 26.05 25.04 26.00 788,747 +0.08(+0.31%)
Dec 19, 2013 25.50 26.10 25.48 25.92 81,730 +0.42(+1.65%)
Dec 18, 2013 25.44 25.52 25.05 25.50 65,167 +0.09(+0.35%)
Dec 17, 2013 24.92 25.59 24.76 25.41 47,491 +0.41(+1.64%)
Dec 16, 2013 24.36 25.17 24.36 25.00 422,497 +0.71(+2.92%)
Dec 13, 2013 24.17 24.74 24.04 24.29 74,464 +0.22(+0.91%)
Dec 12, 2013 24.34 24.91 23.68 24.07 74,743 -0.33(-1.35%)
Dec 11, 2013 25.09 25.09 24.40 24.40 29,827 -0.63(-2.52%)
Dec 10, 2013 24.99 25.22 24.91 25.03 21,951 -0.05(-0.20%)
Dec 09, 2013 25.07 25.72 24.82 25.08 57,717 +0.04(+0.16%)
Dec 06, 2013 25.89 25.92 24.90 25.04 63,895 -0.62(-2.42%)
Dec 05, 2013 25.73 25.85 25.17 25.66 73,116 -0.02(-0.08%)
Dec 04, 2013 25.28 25.92 25.25 25.68 80,705 +0.38(+1.50%)
Dec 03, 2013 24.85 25.35 24.45 25.30 71,003 +0.47(+1.89%)
Dec 02, 2013 24.49 25.22 23.80 24.83 82,820 +0.34(+1.39%)
Nov 29, 2013 23.05 24.56 23.05 24.49 171,894 +1.34(+5.79%)
Nov 28, 2013 23.93 23.97 23.03 23.15 239,535 -0.65(-2.73%)
Nov 27, 2013 23.94 24.08 23.63 23.80 42,538 -0.33(-1.37%)
Nov 26, 2013 24.15 24.39 23.95 24.13 94,409 -0.07(-0.29%)
Nov 25, 2013 23.88 24.24 23.84 24.20 79,049 +0.41(+1.72%)
Nov 22, 2013 23.55 24.00 23.55 23.79 48,077 +0.15(+0.63%)
Nov 21, 2013 23.50 23.90 23.47 23.64 41,496 +0.05(+0.21%)
Nov 20, 2013 23.24 23.75 23.20 23.59 39,024 +0.41(+1.77%)
Nov 19, 2013 23.84 23.84 22.87 23.18 58,952 -0.66(-2.77%)
Nov 18, 2013 23.95 24.00 23.75 23.84 123,873 -0.11(-0.46%)
Nov 15, 2013 23.35 24.21 23.34 23.95 139,114 +0.56(+2.39%)
Nov 14, 2013 23.30 23.55 23.10 23.39 35,467 +0.26(+1.12%)
Nov 12, 2013 22.81 23.71 22.81 23.13 103,829 +0.34(+1.49%)
Nov 11, 2013 22.71 23.02 22.53 22.79 92,076 +0.14(+0.62%)
Nov 08, 2013 21.55 22.75 21.55 22.65 122,376 +0.65(+2.95%)
Nov 07, 2013 20.95 22.18 20.95 22.00 133,070 +1.00(+4.76%)
Nov 06, 2013 21.03 21.09 20.81 21.00 45,123 +0.05(+0.24%)
Nov 05, 2013 20.20 20.95 20.11 20.95 55,142 +0.77(+3.82%)
Nov 04, 2013 20.15 20.21 20.11 20.18 35,926 -0.02(-0.10%)
Nov 01, 2013 20.13 20.21 20.06 20.20 69,777 +0.10(+0.50%)
Oct 31, 2013 20.03 20.20 19.96 20.10 362,673 +0.01(+0.05%)
Oct 30, 2013 20.04 20.27 19.99 20.09 53,552 +0.10(+0.50%)
Oct 29, 2013 20.27 20.39 19.90 19.99 86,776 -0.21(-1.04%)
Oct 28, 2013 20.34 20.39 20.10 20.20 49,675 -0.05(-0.25%)
Oct 25, 2013 20.29 20.41 20.25 20.25 72,541 -0.01(-0.05%)
Oct 24, 2013 19.75 20.35 19.70 20.26 84,422 +0.56(+2.84%)
Oct 23, 2013 19.65 19.80 19.50 19.70 287,109 +0.07(+0.36%)
Oct 22, 2013 19.59 19.74 19.47 19.63 80,240 +0.09(+0.46%)
Oct 21, 2013 19.75 19.75 19.38 19.54 150,367 -0.18(-0.91%)
Oct 18, 2013 19.20 19.78 19.19 19.72 170,711 +0.52(+2.71%)
Oct 17, 2013 19.00 19.20 18.96 19.20 144,554 +0.20(+1.05%)
Oct 16, 2013 19.00 19.01 18.93 19.00 64,946 -0.02(-0.11%)
Oct 15, 2013 19.04 19.04 18.90 19.02 89,901 +0.02(+0.11%)
Oct 11, 2013 19.00 19.00 19.00 0 +0.04(+0.21%)
Oct 10, 2013 18.95 18.97 18.82 18.96 140,178 +0.17(+0.90%)
Oct 09, 2013 18.83 18.91 18.71 18.79 61,658 -0.13(-0.69%)
Oct 08, 2013 19.03 19.03 18.88 18.92 51,816 -0.16(-0.84%)
Oct 07, 2013 18.95 19.14 18.90 19.08 142,207 +0.09(+0.47%)
Oct 04, 2013 18.93 18.99 18.90 18.99 57,748 +0.06(+0.32%)
Oct 03, 2013 18.89 18.97 18.85 18.93 71,305 +0.06(+0.32%)
Oct 02, 2013 18.49 18.95 18.43 18.87 107,195 +0.27(+1.45%)
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.