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 29, 2016 18.47 18.55 18.22 18.29 45,713 -0.02(-0.11%)
Feb 26, 2016 18.29 18.85 18.24 18.31 65,668 +0.13(+0.72%)
Feb 25, 2016 18.33 18.39 17.90 18.18 45,818 -0.09(-0.49%)
Feb 24, 2016 18.05 18.35 17.71 18.27 23,652 +0.06(+0.33%)
Feb 23, 2016 18.45 18.60 18.05 18.21 66,188 -0.24(-1.30%)
Feb 22, 2016 18.26 18.72 18.20 18.45 51,096 +0.37(+2.05%)
Feb 19, 2016 18.65 18.65 17.92 18.08 44,424 -0.60(-3.21%)
Feb 18, 2016 18.64 18.88 18.30 18.68 104,774 +0.08(+0.43%)
Feb 17, 2016 17.81 18.75 17.81 18.60 76,263 +0.96(+5.44%)
Feb 16, 2016 16.98 17.76 16.92 17.64 103,237 +0.94(+5.63%)
Feb 12, 2016 16.70 16.70 16.70 0 +0.03(+0.18%)
Feb 11, 2016 16.67 16.82 16.41 16.67 77,465 -0.22(-1.30%)
Feb 10, 2016 17.27 17.51 16.83 16.89 57,298 -0.43(-2.48%)
Feb 09, 2016 17.75 17.81 17.11 17.32 162,042 -0.60(-3.35%)
Feb 08, 2016 18.12 18.12 17.60 17.92 126,049 -0.33(-1.81%)
Feb 05, 2016 18.69 18.25 18.25 70,921 -0.32(-1.72%)
Feb 04, 2016 18.38 18.85 18.11 18.57 144,823 +0.20(+1.09%)
Feb 03, 2016 19.14 19.15 18.16 18.37 65,229 -0.49(-2.60%)
Feb 02, 2016 19.22 19.22 18.54 18.86 65,421 -0.48(-2.48%)
Feb 01, 2016 19.63 19.92 19.32 19.34 68,640 -0.29(-1.48%)
Jan 29, 2016 18.80 19.85 18.70 19.63 647,984 +0.88(+4.69%)
Jan 28, 2016 18.54 18.79 18.24 18.75 52,020 +0.48(+2.63%)
Jan 27, 2016 18.08 18.60 17.90 18.27 101,741 +0.69(+3.92%)
Jan 26, 2016 17.20 17.81 16.80 17.58 92,766 +0.63(+3.72%)
Jan 25, 2016 17.38 17.38 16.80 16.95 120,981 -0.05(-0.29%)
Jan 22, 2016 16.93 17.36 16.88 17.00 131,494 +0.45(+2.72%)
Jan 21, 2016 16.00 16.81 15.69 16.55 94,250 +0.54(+3.37%)
Jan 20, 2016 15.58 16.34 14.81 16.01 243,787 +0.16(+1.01%)
Jan 19, 2016 16.83 16.83 15.57 15.85 111,124 -0.57(-3.47%)
Jan 18, 2016 18.19 18.34 16.15 16.42 203,375 -1.77(-9.73%)
Jan 15, 2016 18.17 18.33 17.81 18.19 37,391 -0.59(-3.14%)
Jan 14, 2016 18.31 18.93 17.93 18.78 106,653 +0.32(+1.73%)
Jan 13, 2016 18.86 19.15 18.08 18.46 28,828 -0.41(-2.17%)
Jan 12, 2016 19.01 19.23 18.45 18.87 40,415 -0.05(-0.26%)
Jan 11, 2016 19.38 19.40 18.80 18.92 53,610 -0.36(-1.87%)
Jan 08, 2016 19.25 19.39 19.00 19.28 31,429 +0.12(+0.63%)
Jan 07, 2016 19.34 19.50 18.86 19.16 55,484 -0.74(-3.72%)
Jan 06, 2016 20.43 20.44 19.69 19.90 30,254 -0.58(-2.83%)
Jan 05, 2016 20.32 20.73 19.98 20.48 45,993 +0.06(+0.29%)
Jan 04, 2016 20.50 20.84 20.11 20.42 26,523 -0.41(-1.97%)
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%)
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.