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 27, 2015 28.56 28.91 28.13 28.62 40,933 +0.12(+0.42%)
Feb 26, 2015 28.26 28.63 27.97 28.50 37,817 +0.15(+0.53%)
Feb 25, 2015 28.58 28.58 27.83 28.35 36,854 -0.25(-0.87%)
Feb 24, 2015 27.48 28.68 27.31 28.60 66,032 +1.34(+4.92%)
Feb 23, 2015 27.76 27.82 27.01 27.26 45,759 -0.51(-1.84%)
Feb 20, 2015 27.25 27.84 27.24 27.77 57,499 +0.32(+1.17%)
Feb 19, 2015 27.56 27.79 27.07 27.45 53,689 +0.09(+0.33%)
Feb 18, 2015 27.51 27.73 27.30 27.36 25,377 -0.16(-0.58%)
Feb 17, 2015 28.20 28.20 27.38 27.52 66,053 -0.68(-2.41%)
Feb 13, 2015 28.20 28.20 28.20 0 -0.05(-0.18%)
Feb 12, 2015 28.35 28.55 28.10 28.25 82,161 -0.56(-1.94%)
Feb 11, 2015 29.19 29.27 28.56 28.81 116,695 -0.22(-0.76%)
Feb 10, 2015 29.61 29.61 28.98 29.03 82,988 -0.15(-0.51%)
Feb 09, 2015 29.17 29.76 29.02 29.18 73,660 +0.00(+0.00%)
Feb 06, 2015 28.80 29.45 28.30 29.18 239,802 +0.08(+0.27%)
Feb 05, 2015 28.98 29.76 28.09 29.10 135,605 +0.75(+2.65%)
Feb 04, 2015 27.95 28.45 27.85 28.35 54,487 +0.17(+0.60%)
Feb 03, 2015 27.60 28.25 27.60 28.18 54,373 +0.62(+2.25%)
Feb 02, 2015 26.51 27.65 26.51 27.56 42,477 +1.08(+4.08%)
Jan 30, 2015 27.15 27.35 26.48 26.48 119,470 -0.87(-3.18%)
Jan 29, 2015 26.52 27.35 26.52 27.35 29,283 +0.85(+3.21%)
Jan 28, 2015 26.47 26.68 26.31 26.50 55,272 -0.12(-0.45%)
Jan 27, 2015 26.73 26.73 26.00 26.62 51,888 -0.08(-0.30%)
Jan 26, 2015 27.14 27.14 26.51 26.70 58,298 -0.53(-1.95%)
Jan 23, 2015 27.01 27.51 26.94 27.23 93,640 +0.12(+0.44%)
Jan 22, 2015 28.25 28.25 27.11 27.11 125,152 -1.07(-3.80%)
Jan 21, 2015 27.98 28.35 27.79 28.18 86,662 +0.41(+1.48%)
Jan 20, 2015 27.99 27.99 27.21 27.77 235,564 +0.37(+1.35%)
Jan 19, 2015 27.49 27.57 26.95 27.40 32,049 +0.42(+1.56%)
Jan 16, 2015 25.63 27.21 25.63 26.98 85,926 +1.46(+5.72%)
Jan 15, 2015 24.76 26.29 24.76 25.52 321,553 +1.82(+7.68%)
Jan 14, 2015 24.54 24.54 23.12 23.70 103,660 -0.94(-3.81%)
Jan 13, 2015 24.62 25.20 24.42 24.64 59,566 -0.19(-0.77%)
Jan 12, 2015 25.26 25.30 23.87 24.83 96,715 -0.59(-2.32%)
Jan 09, 2015 26.33 26.33 25.29 25.42 83,795 -0.54(-2.08%)
Jan 08, 2015 26.36 26.63 25.95 25.96 61,588 -0.39(-1.48%)
Jan 07, 2015 27.54 27.54 26.30 26.35 60,802 -0.69(-2.55%)
Jan 06, 2015 27.08 27.30 26.68 27.04 55,874 -0.43(-1.57%)
Jan 05, 2015 27.56 27.66 27.40 27.47 153,940 -0.09(-0.33%)
Jan 02, 2015 27.77 27.77 27.34 27.56 14,793 -0.13(-0.47%)
Dec 31, 2014 27.69 27.69 27.69 0 +0.61(+2.25%)
Dec 30, 2014 27.26 27.32 27.06 27.08 18,086 -0.19(-0.70%)
Dec 29, 2014 27.85 27.85 27.25 27.27 14,468 -0.40(-1.45%)
Dec 24, 2014 27.67 27.67 27.67 0 +0.37(+1.36%)
Dec 23, 2014 27.12 27.37 26.96 27.30 30,963 +0.24(+0.89%)
Dec 22, 2014 27.67 27.67 26.85 27.06 30,188 -0.53(-1.92%)
Dec 19, 2014 27.40 27.75 27.13 27.59 93,602 -0.11(-0.40%)
Dec 18, 2014 27.55 28.08 27.25 27.70 58,404 +0.69(+2.55%)
Dec 17, 2014 26.86 27.24 26.48 27.01 43,113 +0.28(+1.05%)
Dec 16, 2014 26.84 26.73 29,391 +0.69(+2.65%)
Dec 15, 2014 26.25 26.38 25.84 26.04 57,014 -0.02(-0.08%)
Dec 12, 2014 26.50 26.50 25.75 26.06 59,049 -0.44(-1.66%)
Dec 11, 2014 26.88 27.00 26.40 26.50 39,842 -0.18(-0.67%)
Dec 10, 2014 26.71 27.03 26.34 26.68 80,633 -0.32(-1.19%)
Dec 09, 2014 26.26 27.09 25.82 27.00 158,926 +0.01(+0.04%)
Dec 08, 2014 27.50 27.50 26.71 26.99 60,950 -0.62(-2.25%)
Dec 05, 2014 26.50 27.81 26.50 27.61 95,806 +1.10(+4.15%)
Dec 04, 2014 26.75 26.84 26.30 26.51 161,986 -0.40(-1.49%)
Dec 03, 2014 27.08 27.12 26.52 26.91 249,393 -0.44(-1.61%)
Dec 02, 2014 27.39 27.66 27.16 27.35 89,498 -0.08(-0.29%)
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.