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, 2015 20.83 20.83 20.83 0 +0.02(+0.10%)
Dec 30, 2015 20.72 20.98 20.67 20.81 29,367 +0.04(+0.19%)
Dec 29, 2015 20.56 20.90 20.42 20.77 27,618 +0.37(+1.81%)
Dec 24, 2015 20.40 20.40 20.40 0 +0.09(+0.44%)
Dec 23, 2015 19.86 20.47 19.86 20.31 76,824 +0.36(+1.80%)
Dec 22, 2015 19.75 20.19 19.30 19.95 97,767 +0.28(+1.42%)
Dec 21, 2015 19.14 19.82 19.11 19.67 98,356 +0.61(+3.20%)
Dec 18, 2015 19.40 19.67 18.68 19.06 226,553 -0.34(-1.75%)
Dec 17, 2015 19.32 19.79 19.25 19.40 76,768 -0.17(-0.87%)
Dec 16, 2015 19.73 19.73 19.31 19.57 71,426 -0.09(-0.46%)
Dec 15, 2015 19.30 19.70 18.67 19.66 111,884 +0.44(+2.29%)
Dec 14, 2015 19.70 19.70 19.10 19.22 46,621 -0.39(-1.99%)
Dec 11, 2015 19.81 20.00 19.38 19.61 55,697 -0.37(-1.85%)
Dec 10, 2015 19.91 20.32 19.79 19.98 41,119 +0.08(+0.40%)
Dec 09, 2015 20.37 20.53 19.85 19.90 106,332 -0.61(-2.97%)
Dec 08, 2015 20.52 20.61 20.26 20.51 23,058 -0.21(-1.01%)
Dec 07, 2015 21.00 21.00 20.50 20.72 45,810 -0.36(-1.71%)
Dec 04, 2015 20.76 21.42 20.65 21.08 40,054 +0.28(+1.35%)
Dec 03, 2015 21.20 21.29 20.72 20.80 35,031 -0.44(-2.07%)
Dec 02, 2015 21.22 21.48 21.05 21.24 80,705 +0.05(+0.24%)
Dec 01, 2015 21.58 21.74 21.19 21.19 57,222 -0.26(-1.21%)
Nov 30, 2015 21.58 21.58 21.21 21.45 42,639 +0.12(+0.56%)
Nov 27, 2015 21.36 21.40 21.08 21.33 25,912 -0.06(-0.28%)
Nov 26, 2015 21.30 21.57 21.27 21.39 20,380 -0.01(-0.05%)
Nov 25, 2015 21.79 21.79 21.30 21.40 55,259 -0.30(-1.38%)
Nov 24, 2015 22.22 22.30 21.68 21.70 50,524 -0.52(-2.34%)
Nov 23, 2015 22.10 22.22 44,678 -0.54(-2.37%)
Nov 20, 2015 23.16 23.16 22.73 22.76 13,093 -0.33(-1.43%)
Nov 19, 2015 23.09 23.13 22.59 23.09 70,966 -0.17(-0.73%)
Nov 18, 2015 23.08 23.50 23.08 23.26 41,968 +0.22(+0.95%)
Nov 17, 2015 22.00 23.08 21.79 23.04 125,755 +1.10(+5.01%)
Nov 16, 2015 21.34 22.02 20.99 21.94 48,248 +0.54(+2.52%)
Nov 13, 2015 21.58 21.65 20.10 21.40 180,116 -0.67(-3.04%)
Nov 12, 2015 23.35 23.51 22.03 22.07 0 -1.38(-5.88%)
Nov 11, 2015 23.09 23.52 23.09 23.45 34,089 +0.40(+1.74%)
Nov 10, 2015 22.92 23.93 22.84 23.05 43,963 +0.05(+0.22%)
Nov 09, 2015 22.58 23.07 22.53 23.00 45,408 +0.43(+1.91%)
Nov 06, 2015 22.59 22.80 22.41 22.57 40,763 +0.05(+0.22%)
Nov 05, 2015 22.30 22.70 21.91 22.52 51,810 +0.22(+0.99%)
Nov 04, 2015 22.85 22.88 21.96 22.30 49,478 -0.46(-2.02%)
Nov 03, 2015 22.47 23.04 22.45 22.76 58,052 +0.24(+1.07%)
Nov 02, 2015 21.93 22.58 21.93 22.52 36,114 +0.34(+1.53%)
Oct 30, 2015 22.07 22.38 21.60 22.18 60,324 +0.11(+0.50%)
Oct 29, 2015 22.13 22.30 21.75 22.07 69,441 -0.10(-0.45%)
Oct 28, 2015 22.51 22.02 22.17 80,695 -0.08(-0.36%)
Oct 27, 2015 22.69 22.72 22.11 22.25 81,831 -0.37(-1.64%)
Oct 26, 2015 22.66 22.95 22.57 22.62 49,791 -0.14(-0.62%)
Oct 23, 2015 22.44 23.00 22.44 22.76 70,182 +0.45(+2.02%)
Oct 22, 2015 21.88 22.50 21.67 22.31 41,401 +0.49(+2.25%)
Oct 21, 2015 22.07 22.27 21.82 21.82 29,015 -0.34(-1.53%)
Oct 20, 2015 22.50 22.62 21.89 22.16 61,421 -0.28(-1.25%)
Oct 19, 2015 22.30 22.50 22.05 22.44 37,056 +0.19(+0.85%)
Oct 16, 2015 21.76 22.44 21.60 22.25 64,834 +0.54(+2.49%)
Oct 15, 2015 22.02 22.20 21.52 21.71 53,000 -0.31(-1.41%)
Oct 14, 2015 22.38 22.58 21.79 22.02 102,687 -0.38(-1.70%)
Oct 13, 2015 23.01 23.01 22.14 22.40 110,800 -0.58(-2.52%)
Oct 09, 2015 22.98 22.98 22.98 0 +1.02(+4.64%)
Oct 08, 2015 21.49 22.00 21.45 21.96 50,495 +0.57(+2.66%)
Oct 07, 2015 21.15 21.46 21.10 21.39 108,446 +0.29(+1.37%)
Oct 06, 2015 21.50 21.50 20.98 21.10 82,511 -0.34(-1.59%)
Oct 05, 2015 20.63 21.70 20.63 21.44 72,122 +0.88(+4.28%)
Oct 02, 2015 19.98 20.56 19.73 20.56 68,525 +0.46(+2.29%)
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.