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 (%)
Mar 30, 2007 19.75 19.80 19.31 19.80 6,400 +0.10(+0.51%)
Mar 29, 2007 19.80 19.80 19.70 19.70 1,500 -0.19(-0.96%)
Mar 28, 2007 19.60 19.93 19.60 19.89 34,700 +0.39(+2.00%)
Mar 27, 2007 19.66 19.66 19.50 19.50 1,200 -0.25(-1.27%)
Mar 26, 2007 19.60 19.75 19.60 19.75 7,100 +0.20(+1.02%)
Mar 23, 2007 19.55 19.55 19.55 19.55 0 +0.00(+0.00%)
Mar 22, 2007 19.30 19.75 19.30 19.55 12,250 +0.00(+0.00%)
Mar 21, 2007 19.25 19.55 19.25 19.55 4,890 +0.05(+0.26%)
Mar 20, 2007 19.00 19.50 19.00 19.50 11,800 +0.35(+1.83%)
Mar 19, 2007 19.05 19.15 18.87 19.15 19,370 +0.13(+0.68%)
Mar 16, 2007 19.00 19.50 19.00 19.02 8,010 -0.05(-0.26%)
Mar 15, 2007 19.15 19.28 19.07 19.07 1,800 +0.02(+0.10%)
Mar 14, 2007 19.01 19.05 19.00 19.05 12,500 -0.06(-0.31%)
Mar 13, 2007 19.60 19.60 19.11 19.11 24,030 -0.48(-2.45%)
Mar 12, 2007 19.56 19.64 19.36 19.59 44,140 +0.03(+0.15%)
Mar 09, 2007 19.35 19.59 19.35 19.56 2,820 +0.21(+1.09%)
Mar 08, 2007 19.33 19.49 19.30 19.35 11,760 +0.01(+0.05%)
Mar 07, 2007 19.25 19.34 19.06 19.34 4,300 +0.28(+1.47%)
Mar 06, 2007 19.10 19.15 19.01 19.06 14,690 +0.11(+0.58%)
Mar 05, 2007 19.00 19.00 18.95 18.95 214,070 -0.16(-0.84%)
Mar 02, 2007 19.25 19.25 19.05 19.11 14,100 -0.29(-1.49%)
Mar 01, 2007 19.00 19.40 19.00 19.40 40,155 +0.40(+2.11%)
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%)
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.