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 (%)
Feb 28, 2007 19.00 19.00 19.00 19.00 76,600 +0.00(+0.00%)
Feb 27, 2007 19.35 19.49 19.00 19.00 86,625 -0.37(-1.91%)
Feb 26, 2007 19.36 19.50 19.36 19.37 10,390 -0.17(-0.87%)
Feb 23, 2007 19.15 19.54 19.15 19.54 25,580 +0.39(+2.04%)
Feb 22, 2007 19.20 19.20 19.10 19.15 3,245 +0.05(+0.26%)
Feb 21, 2007 19.15 19.39 19.10 19.10 11,600 -0.15(-0.78%)
Feb 20, 2007 19.10 19.35 19.05 19.25 19,546 +0.24(+1.26%)
Feb 16, 2007 19.10 19.15 19.01 19.01 11,960 +0.01(+0.05%)
Feb 15, 2007 19.10 19.15 19.00 19.00 18,900 -0.15(-0.78%)
Feb 14, 2007 18.91 19.15 18.91 19.15 17,660 +0.30(+1.59%)
Feb 13, 2007 19.10 19.18 18.65 18.85 47,605 -0.25(-1.31%)
Feb 12, 2007 19.24 19.25 19.01 19.10 128,276 +0.10(+0.53%)
Feb 09, 2007 18.60 19.26 18.60 19.00 188,368 +0.75(+4.11%)
Feb 08, 2007 17.25 18.48 17.25 18.25 93,055 +1.15(+6.73%)
Feb 07, 2007 17.07 17.15 17.00 17.10 10,250 +0.23(+1.36%)
Feb 06, 2007 16.50 16.87 16.50 16.87 7,140 +0.55(+3.37%)
Feb 05, 2007 16.30 16.49 16.30 16.32 7,000 -0.23(-1.39%)
Feb 02, 2007 16.60 16.60 16.41 16.55 2,200 +0.05(+0.30%)
Feb 01, 2007 15.99 16.70 15.99 16.50 44,790 +0.94(+6.04%)
Jan 31, 2007 15.45 15.75 15.35 15.56 46,693 +0.11(+0.71%)
Jan 30, 2007 15.50 15.50 15.36 15.45 3,600 -0.05(-0.32%)
Jan 29, 2007 15.50 15.50 15.40 15.50 14,530 +0.15(+0.98%)
Jan 26, 2007 15.25 15.50 15.25 15.35 139,000 +0.11(+0.72%)
Jan 25, 2007 15.40 15.50 15.16 15.24 210,775 -0.01(-0.07%)
Jan 24, 2007 15.45 15.50 15.16 15.25 19,200 +0.05(+0.33%)
Jan 23, 2007 15.35 15.35 15.05 15.20 29,100 -0.15(-0.98%)
Jan 22, 2007 15.00 15.35 14.85 15.35 4,980 +0.47(+3.16%)
Jan 19, 2007 14.91 14.91 14.87 14.88 4,330 -0.12(-0.80%)
Jan 18, 2007 15.19 15.19 14.90 15.00 8,500 -0.20(-1.32%)
Jan 17, 2007 15.00 15.25 14.85 15.20 26,800 +0.20(+1.33%)
Jan 16, 2007 15.04 15.09 15.00 15.00 2,980 +0.06(+0.40%)
Jan 12, 2007 14.76 14.95 14.71 14.94 109,600 +0.44(+3.03%)
Jan 11, 2007 14.45 14.59 14.45 14.50 20,100 +0.20(+1.40%)
Jan 10, 2007 14.35 14.50 14.30 14.30 20,270 -0.15(-1.04%)
Jan 09, 2007 14.50 14.50 14.45 14.45 1,240 +0.05(+0.35%)
Jan 08, 2007 14.85 14.85 14.40 14.40 116,300 -0.41(-2.77%)
Jan 05, 2007 15.00 15.00 14.77 14.81 3,150 -0.39(-2.57%)
Jan 04, 2007 15.45 15.45 14.50 15.20 646,900 -0.45(-2.88%)
Jan 03, 2007 15.65 15.70 15.65 15.65 5,000 -0.05(-0.32%)
Dec 29, 2006 15.70 15.70 15.70 15.70 0 +0.00(+0.00%)
Dec 28, 2006 15.70 15.70 15.70 15.70 1,600 +0.00(+0.00%)
Dec 27, 2006 15.40 15.75 15.40 15.70 5,800 +0.00(+0.00%)
Dec 26, 2006 15.50 15.84 15.50 15.70 18,700 +0.00(+0.00%)
Dec 22, 2006 15.50 15.84 15.50 15.70 18,700 +0.34(+2.21%)
Dec 21, 2006 15.35 15.45 15.35 15.36 40,185 -0.14(-0.90%)
Dec 20, 2006 15.60 15.68 15.40 15.50 16,300 +0.05(+0.32%)
Dec 19, 2006 15.90 15.90 15.45 15.45 8,320 -0.48(-3.01%)
Dec 18, 2006 16.14 16.30 15.90 15.93 384,112 -0.07(-0.44%)
Dec 15, 2006 15.90 16.00 15.90 16.00 4,100 +0.00(+0.00%)
Dec 14, 2006 16.00 16.09 16.00 16.00 2,168 +0.00(+0.00%)
Dec 13, 2006 15.90 16.05 15.90 16.00 28,800 +0.10(+0.63%)
Dec 12, 2006 15.89 15.90 15.75 15.90 20,455 +0.15(+0.95%)
Dec 11, 2006 15.54 15.86 15.54 15.75 19,985 +0.25(+1.61%)
Dec 08, 2006 15.50 15.60 15.50 15.50 4,420 -0.08(-0.51%)
Dec 07, 2006 15.60 15.60 15.50 15.58 5,935 +0.08(+0.52%)
Dec 06, 2006 15.70 15.70 15.50 15.50 9,650 -0.05(-0.32%)
Dec 05, 2006 15.50 15.60 15.50 15.55 24,400 -0.05(-0.32%)
Dec 04, 2006 15.60 15.60 15.50 15.60 23,250 +0.10(+0.65%)
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.