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, 2012 14.81 15.10 14.60 14.90 77,108 +0.05(+0.34%)
Mar 29, 2012 15.00 15.00 14.70 14.85 13,550 -0.18(-1.20%)
Mar 28, 2012 15.10 15.11 14.90 15.03 10,342 -0.02(-0.13%)
Mar 27, 2012 15.15 15.20 15.05 15.05 14,323 +0.00(+0.00%)
Mar 26, 2012 15.00 15.21 14.96 15.05 5,570 +0.05(+0.33%)
Mar 23, 2012 15.19 15.19 14.96 15.00 7,173 -0.20(-1.32%)
Mar 22, 2012 14.96 15.20 14.51 15.20 28,239 +0.20(+1.33%)
Mar 21, 2012 14.84 15.00 14.84 15.00 3,147 +0.06(+0.40%)
Mar 20, 2012 14.90 15.01 14.80 14.94 7,136 -0.02(-0.13%)
Mar 19, 2012 15.01 15.05 14.96 14.96 11,550 +0.06(+0.40%)
Mar 16, 2012 15.10 15.10 14.90 14.90 6,002 -0.13(-0.86%)
Mar 15, 2012 15.11 15.11 15.00 15.03 3,285 +0.00(+0.00%)
Mar 14, 2012 15.15 15.15 14.90 15.03 10,119 -0.04(-0.27%)
Mar 13, 2012 14.73 15.23 14.73 15.07 7,332 +0.27(+1.82%)
Mar 12, 2012 14.39 14.94 14.39 14.80 14,052 +0.60(+4.23%)
Mar 09, 2012 14.37 14.37 14.20 14.20 6,313 -0.16(-1.11%)
Mar 08, 2012 14.15 14.38 14.00 14.36 41,815 +0.11(+0.77%)
Mar 07, 2012 14.17 14.25 14.17 14.25 3,979 +0.05(+0.35%)
Mar 06, 2012 14.50 14.50 14.14 14.20 36,847 -0.30(-2.07%)
Mar 05, 2012 14.54 14.62 14.35 14.50 25,779 -0.18(-1.23%)
Mar 02, 2012 14.68 14.68 14.55 14.68 3,571 -0.01(-0.07%)
Mar 01, 2012 14.90 14.90 14.69 14.69 4,785 -0.15(-1.01%)
Feb 29, 2012 14.72 15.00 14.62 14.84 10,516 +0.15(+1.02%)
Feb 28, 2012 14.92 14.92 14.65 14.69 3,141 -0.21(-1.41%)
Feb 27, 2012 14.72 14.90 14.58 14.90 4,473 +0.09(+0.61%)
Feb 24, 2012 14.87 15.09 14.78 14.81 144,155 -0.16(-1.07%)
Feb 23, 2012 15.30 15.30 14.97 14.97 177,354 -0.33(-2.16%)
Feb 22, 2012 15.45 15.45 15.25 15.30 5,980 -0.10(-0.65%)
Feb 21, 2012 15.49 15.50 15.40 15.40 8,436 +0.00(+0.00%)
Feb 17, 2012 15.40 15.40 15.40 0 +0.05(+0.33%)
Feb 16, 2012 15.30 15.36 15.28 15.35 3,043 -0.02(-0.13%)
Feb 15, 2012 15.29 15.50 15.25 15.37 146,950 +0.17(+1.12%)
Feb 14, 2012 15.21 15.29 14.80 15.20 32,273 -0.14(-0.91%)
Feb 13, 2012 15.09 15.40 15.09 15.34 2,152 +0.34(+2.27%)
Feb 10, 2012 15.04 15.09 14.80 15.00 134,591 -0.53(-3.41%)
Feb 09, 2012 15.99 15.99 15.50 15.53 6,103 -0.12(-0.77%)
Feb 08, 2012 15.40 15.65 15.39 15.65 10,241 +0.24(+1.56%)
Feb 07, 2012 15.43 15.62 15.27 15.41 5,115 +0.03(+0.20%)
Feb 06, 2012 15.08 15.38 15.07 15.38 3,776 +0.21(+1.38%)
Feb 03, 2012 15.10 15.43 15.05 15.17 6,831 +0.08(+0.53%)
Feb 02, 2012 15.09 15.15 15.00 15.09 6,457 +0.00(+0.00%)
Feb 01, 2012 14.99 15.09 14.80 15.09 8,326 +0.01(+0.07%)
Jan 31, 2012 14.94 15.08 14.78 15.08 6,413 +0.28(+1.89%)
Jan 30, 2012 15.05 15.05 14.62 14.80 10,791 -0.29(-1.92%)
Jan 27, 2012 15.21 15.21 15.00 15.09 9,318 -0.39(-2.52%)
Jan 26, 2012 15.55 15.60 15.15 15.48 10,114 -0.13(-0.83%)
Jan 25, 2012 15.55 15.63 15.55 15.61 3,300 +0.06(+0.39%)
Jan 24, 2012 15.72 15.80 15.55 15.55 4,700 -0.21(-1.33%)
Jan 23, 2012 15.67 15.80 15.65 15.76 7,295 +0.03(+0.19%)
Jan 20, 2012 15.77 15.77 15.73 15.73 4,507 -0.01(-0.06%)
Jan 19, 2012 15.83 15.83 15.57 15.74 4,941 -0.25(-1.56%)
Jan 18, 2012 15.95 16.35 15.81 15.99 12,099 +0.09(+0.57%)
Jan 17, 2012 16.33 16.33 15.90 15.90 12,132 -0.40(-2.45%)
Jan 16, 2012 16.30 16.31 16.25 16.30 650 -0.10(-0.61%)
Jan 13, 2012 16.44 16.45 16.33 16.40 2,172 +0.05(+0.31%)
Jan 12, 2012 16.44 16.47 16.26 16.35 3,417 +0.12(+0.74%)
Jan 11, 2012 16.15 16.35 15.98 16.23 6,480 +0.09(+0.56%)
Jan 10, 2012 15.89 16.15 15.85 16.14 8,217 +0.25(+1.57%)
Jan 09, 2012 15.89 15.89 15.89 15.89 780 -0.01(-0.06%)
Jan 06, 2012 15.99 16.00 15.90 15.90 3,759 -0.04(-0.25%)
Jan 05, 2012 15.55 15.94 15.40 15.94 3,527 +0.38(+2.44%)
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.