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 31, 2009 9.590 9.900 9.590 9.900 3,827 +0.54(+5.77%)
Mar 30, 2009 9.450 9.550 9.300 9.360 5,221 -0.16(-1.68%)
Mar 26, 2009 9.400 9.700 9.400 9.520 12,817 +0.12(+1.28%)
Mar 25, 2009 9.500 9.550 9.240 9.400 31,172 -0.10(-1.05%)
Mar 24, 2009 9.250 9.750 9.500 9.500 162,965 +0.23(+2.48%)
Mar 23, 2009 9.600 9.270 9.150 9.270 12,311 +0.29(+3.23%)
Mar 20, 2009 8.990 8.990 8.980 8.980 1,800 -0.03(-0.33%)
Mar 19, 2009 9.140 9.280 9.010 9.010 10,061 +0.01(+0.11%)
Mar 18, 2009 8.900 9.000 8.900 9.000 6,900 +0.06(+0.67%)
Mar 17, 2009 9.000 9.250 8.940 8.940 10,250 -0.06(-0.67%)
Mar 16, 2009 9.200 9.200 9.000 9.000 9,426 -0.20(-2.17%)
Mar 13, 2009 8.610 9.240 8.610 9.200 5,495 +0.55(+6.36%)
Mar 12, 2009 8.250 9.250 8.250 8.650 9,083 +0.15(+1.76%)
Mar 11, 2009 8.350 8.500 8.300 8.500 22,018 +0.30(+3.66%)
Mar 10, 2009 8.000 8.990 8.000 8.200 86,482 +0.30(+3.80%)
Mar 09, 2009 7.600 7.900 7.600 7.900 2,011 +0.40(+5.33%)
Mar 06, 2009 8.000 8.000 7.490 7.500 11,100 -0.33(-4.21%)
Mar 05, 2009 7.970 8.000 7.760 7.830 17,904 -0.56(-6.67%)
Mar 04, 2009 8.160 8.390 8.150 8.390 2,906 -0.05(-0.59%)
Mar 02, 2009 8.440 8.440 8.440 8.440 1,313 -0.06(-0.71%)
Feb 27, 2009 8.030 8.500 8.000 8.500 5,197 +0.00(+0.00%)
Feb 26, 2009 8.490 8.980 8.490 8.500 20,206 +0.50(+6.25%)
Feb 25, 2009 8.000 8.000 7.990 8.000 63,400 -0.58(-6.76%)
Feb 24, 2009 8.220 8.580 7.680 8.580 59,124 +0.13(+1.54%)
Feb 23, 2009 8.470 8.640 8.440 8.450 22,000 +0.07(+0.84%)
Feb 20, 2009 8.900 8.900 8.250 8.380 11,078 -0.60(-6.68%)
Feb 19, 2009 8.760 8.980 8.750 8.980 6,853 +0.08(+0.90%)
Feb 18, 2009 8.760 8.900 8.760 8.900 1,029 -0.10(-1.11%)
Feb 17, 2009 8.760 9.000 8.760 9.000 3,158 -0.64(-6.64%)
Feb 13, 2009 9.150 9.640 8.910 9.640 22,913 +0.49(+5.36%)
Feb 12, 2009 9.650 9.660 8.760 9.150 13,985 -0.60(-6.15%)
Feb 11, 2009 9.850 9.850 9.750 9.750 5,850 -0.10(-1.02%)
Feb 10, 2009 9.760 10.00 9.750 9.850 121,617 -0.05(-0.51%)
Feb 09, 2009 9.750 10.00 9.750 9.900 16,650 -0.02(-0.20%)
Feb 06, 2009 9.800 9.920 9.750 9.920 2,700 +0.17(+1.74%)
Feb 05, 2009 10.00 10.00 9.650 9.750 4,100 -0.24(-2.40%)
Feb 04, 2009 9.990 10.00 9.750 9.990 3,550 +0.24(+2.46%)
Feb 03, 2009 9.790 9.790 9.750 9.750 1,502 -0.17(-1.71%)
Feb 02, 2009 10.25 10.25 9.920 9.920 1,300 -0.33(-3.22%)
Jan 30, 2009 10.24 10.25 9.850 10.25 7,651 +0.25(+2.50%)
Jan 29, 2009 9.780 10.31 9.780 10.00 26,834 +0.25(+2.56%)
Jan 28, 2009 9.750 9.990 9.750 9.750 361,317 +0.44(+4.73%)
Jan 27, 2009 9.500 9.500 9.310 9.310 21,200 -0.19(-2.00%)
Jan 26, 2009 9.400 9.500 9.400 9.500 4,373 +0.10(+1.06%)
Jan 23, 2009 9.500 9.610 9.400 9.400 32,006 -0.10(-1.05%)
Jan 22, 2009 9.740 9.750 9.400 9.500 19,252 +0.00(+0.00%)
Jan 21, 2009 9.600 9.800 9.400 9.500 16,675 +0.02(+0.21%)
Jan 20, 2009 9.510 9.810 9.400 9.480 15,064 -0.02(-0.21%)
Jan 19, 2009 9.560 9.750 9.500 9.500 10,500 -0.40(-4.04%)
Jan 16, 2009 9.490 9.900 9.490 9.900 143,755 +0.40(+4.21%)
Jan 15, 2009 9.050 9.610 9.020 9.500 22,316 +0.25(+2.70%)
Jan 14, 2009 9.370 9.660 9.250 9.250 57,300 -0.10(-1.07%)
Jan 13, 2009 9.110 9.500 9.110 9.350 7,513 +0.23(+2.52%)
Jan 12, 2009 9.300 9.600 9.010 9.120 27,445 -0.18(-1.94%)
Jan 09, 2009 9.400 9.500 9.100 9.300 19,834 -0.23(-2.41%)
Jan 08, 2009 9.500 9.750 9.110 9.530 35,717 -0.22(-2.26%)
Jan 07, 2009 10.00 10.00 9.750 9.750 126,628 -0.25(-2.50%)
Jan 06, 2009 8.930 10.15 8.350 10.00 493,799 +1.85(+22.70%)
Jan 05, 2009 7.810 8.500 7.750 8.150 13,800 +0.25(+3.16%)
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.