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, 2010 22.10 22.47 21.96 22.25 241,053 +0.10(+0.45%)
Mar 30, 2010 22.29 22.36 21.90 22.15 25,046 +0.35(+1.61%)
Mar 29, 2010 21.08 21.80 21.01 21.80 80,154 +0.72(+3.42%)
Mar 26, 2010 21.01 21.37 21.01 21.08 6,725 +0.06(+0.29%)
Mar 25, 2010 21.01 21.35 21.00 21.02 68,688 +0.02(+0.10%)
Mar 24, 2010 21.17 21.19 21.00 21.00 4,020 -0.01(-0.05%)
Mar 23, 2010 21.16 21.20 21.01 21.01 7,250 +0.01(+0.05%)
Mar 22, 2010 21.04 21.18 21.00 21.00 5,775 +0.00(+0.00%)
Mar 19, 2010 21.01 21.11 20.80 21.00 7,557 -0.20(-0.94%)
Mar 18, 2010 21.19 21.25 21.01 21.20 18,765 +0.20(+0.95%)
Mar 17, 2010 20.80 21.05 20.80 21.00 8,630 +0.07(+0.33%)
Mar 16, 2010 20.86 20.93 20.84 20.93 1,225 +0.07(+0.34%)
Mar 15, 2010 20.86 20.86 20.71 20.86 4,030 +0.00(+0.00%)
Mar 12, 2010 20.75 20.94 20.57 20.86 9,482 +0.16(+0.77%)
Mar 11, 2010 20.66 20.89 20.65 20.70 7,560 -0.18(-0.86%)
Mar 10, 2010 20.48 20.92 20.35 20.88 18,904 +0.03(+0.14%)
Mar 09, 2010 20.53 20.92 20.40 20.85 15,740 -0.09(-0.43%)
Mar 08, 2010 20.12 20.96 20.02 20.94 34,514 +0.79(+3.92%)
Mar 05, 2010 20.10 20.20 20.00 20.15 21,885 +0.15(+0.75%)
Mar 04, 2010 20.10 20.10 19.78 20.00 28,260 -0.14(-0.70%)
Mar 03, 2010 20.57 20.57 20.11 20.14 22,661 -0.46(-2.23%)
Mar 02, 2010 20.82 20.82 20.55 20.60 10,375 -0.22(-1.06%)
Mar 01, 2010 21.22 21.22 20.80 20.82 14,731 -0.29(-1.37%)
Feb 26, 2010 21.05 21.22 21.04 21.11 96,859 +0.17(+0.81%)
Feb 25, 2010 20.68 20.94 20.60 20.94 10,290 +0.54(+2.65%)
Feb 24, 2010 20.08 20.55 20.08 20.40 11,470 +0.36(+1.80%)
Feb 23, 2010 19.95 20.08 19.80 20.04 8,415 +0.09(+0.45%)
Feb 22, 2010 19.74 20.09 19.56 19.95 20,764 +0.16(+0.81%)
Feb 19, 2010 20.00 20.01 19.77 19.79 9,680 -0.45(-2.22%)
Feb 18, 2010 20.01 20.24 19.95 20.24 46,650 +0.24(+1.20%)
Feb 17, 2010 20.27 20.27 19.77 20.00 48,894 -0.27(-1.33%)
Feb 16, 2010 20.58 20.58 20.21 20.27 2,907 -0.31(-1.51%)
Feb 12, 2010 20.58 20.58 20.58 0 -0.14(-0.68%)
Feb 11, 2010 20.75 20.89 20.61 20.72 15,370 -0.03(-0.14%)
Feb 10, 2010 20.78 20.82 20.70 20.75 4,249 +0.18(+0.88%)
Feb 09, 2010 20.65 20.75 20.57 20.57 13,560 +0.07(+0.34%)
Feb 08, 2010 20.74 20.74 20.29 20.50 47,971 -0.02(-0.10%)
Feb 05, 2010 20.99 21.00 20.39 20.52 23,756 -0.33(-1.58%)
Feb 04, 2010 20.80 20.85 20.51 20.85 57,386 +0.05(+0.24%)
Feb 03, 2010 21.19 21.25 20.80 20.80 17,828 -0.40(-1.89%)
Feb 02, 2010 21.49 21.50 21.20 21.20 4,880 +0.00(+0.00%)
Feb 01, 2010 20.52 21.25 20.50 21.20 15,272 +0.24(+1.15%)
Jan 29, 2010 20.51 21.24 20.51 20.96 88,755 +0.49(+2.39%)
Jan 28, 2010 20.28 20.89 20.28 20.47 18,900 +0.12(+0.59%)
Jan 27, 2010 20.45 21.04 20.35 20.35 26,025 -0.05(-0.25%)
Jan 26, 2010 20.40 20.50 20.17 20.40 19,153 -0.20(-0.97%)
Jan 25, 2010 20.42 20.99 20.42 20.60 13,875 +0.09(+0.44%)
Jan 22, 2010 20.75 20.75 20.12 20.51 10,161 -0.24(-1.16%)
Jan 21, 2010 21.77 21.89 20.53 20.75 32,663 -1.15(-5.25%)
Jan 20, 2010 21.97 22.20 21.60 21.90 53,762 +0.25(+1.15%)
Jan 19, 2010 21.77 21.77 21.51 21.65 27,218 +0.06(+0.28%)
Jan 18, 2010 21.51 21.95 21.50 21.59 16,673 -0.36(-1.64%)
Jan 15, 2010 21.46 21.95 21.20 21.95 33,491 +0.70(+3.29%)
Jan 14, 2010 21.15 21.42 21.01 21.25 57,357 +0.20(+0.95%)
Jan 13, 2010 20.95 21.08 20.55 21.05 34,310 +0.31(+1.49%)
Jan 12, 2010 20.75 20.75 20.52 20.74 21,195 -0.01(-0.05%)
Jan 11, 2010 20.79 20.95 20.70 20.75 14,697 +0.00(+0.00%)
Jan 08, 2010 20.45 20.79 20.45 20.75 11,293 +0.19(+0.92%)
Jan 07, 2010 20.75 20.79 20.38 20.56 36,806 +0.05(+0.24%)
Jan 06, 2010 20.17 20.51 20.17 20.51 9,187 +0.31(+1.53%)
Jan 05, 2010 20.49 20.49 20.01 20.20 18,293 +0.13(+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.