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 29, 2019 14.36 14.40 14.35 14.35 397,029 +0.00(+0.00%)
Mar 28, 2019 14.35 14.39 14.35 14.35 218,913 -0.01(-0.07%)
Mar 27, 2019 14.36 14.40 14.35 14.36 841,611 +0.00(+0.00%)
Mar 26, 2019 14.39 14.44 14.35 14.36 622,578 -0.09(-0.62%)
Mar 25, 2019 14.26 14.45 14.26 14.45 2,773,875 +3.28(+29.36%)
Mar 22, 2019 11.21 11.21 11.00 11.17 122,920 -0.05(-0.45%)
Mar 21, 2019 10.98 11.29 10.94 11.22 92,982 +0.23(+2.09%)
Mar 20, 2019 11.19 11.20 10.95 10.99 93,798 -0.23(-2.05%)
Mar 19, 2019 11.07 11.23 10.99 11.22 169,482 +0.21(+1.91%)
Mar 18, 2019 10.89 11.10 10.89 11.01 88,667 +0.15(+1.38%)
Mar 15, 2019 10.80 10.86 10.63 10.86 104,122 +0.09(+0.84%)
Mar 14, 2019 10.94 10.94 10.73 10.77 76,336 -0.17(-1.55%)
Mar 13, 2019 10.89 10.97 10.77 10.94 60,530 +0.05(+0.46%)
Mar 12, 2019 10.78 10.94 10.78 10.89 119,386 +0.13(+1.21%)
Mar 11, 2019 10.88 10.91 10.62 10.76 110,728 +0.06(+0.56%)
Mar 08, 2019 10.89 10.94 10.66 10.70 97,204 -0.23(-2.10%)
Mar 07, 2019 11.05 11.05 10.84 10.93 70,114 -0.13(-1.18%)
Mar 06, 2019 11.12 11.26 11.01 11.06 60,011 -0.06(-0.54%)
Mar 05, 2019 11.25 11.25 11.06 11.12 82,451 -0.13(-1.16%)
Mar 04, 2019 11.36 11.41 11.14 11.25 86,573 -0.11(-0.97%)
Mar 01, 2019 11.28 11.42 11.19 11.36 117,928 +0.14(+1.25%)
Feb 28, 2019 11.35 11.35 11.16 11.22 179,558 -0.06(-0.53%)
Feb 27, 2019 11.49 11.56 11.23 11.28 104,482 -0.21(-1.83%)
Feb 26, 2019 11.34 11.57 11.30 11.49 206,948 +0.20(+1.77%)
Feb 25, 2019 11.35 11.36 11.23 11.29 164,998 +0.01(+0.09%)
Feb 22, 2019 11.30 11.38 11.26 11.28 118,620 -0.04(-0.35%)
Feb 21, 2019 11.30 11.35 11.22 11.32 97,610 +0.07(+0.62%)
Feb 20, 2019 11.00 11.37 10.93 11.25 213,460 +0.29(+2.65%)
Feb 19, 2019 10.99 11.03 10.82 10.96 116,361 +0.08(+0.74%)
Feb 15, 2019 10.88 10.88 10.88 0 +0.08(+0.74%)
Feb 14, 2019 10.77 10.86 10.70 10.80 350,979 -0.15(-1.37%)
Feb 13, 2019 11.16 11.25 10.94 10.95 100,947 -0.09(-0.82%)
Feb 12, 2019 11.09 11.29 10.90 11.04 173,100 +0.08(+0.73%)
Feb 11, 2019 10.89 10.98 10.69 10.96 212,909 +0.15(+1.39%)
Feb 08, 2019 11.51 11.51 10.69 10.81 234,431 -0.08(-0.73%)
Feb 07, 2019 10.62 11.27 10.62 10.89 587,802 +0.72(+7.08%)
Feb 06, 2019 9.910 10.30 9.910 10.17 137,392 +0.21(+2.11%)
Feb 05, 2019 9.630 10.03 9.630 9.960 201,273 +0.40(+4.18%)
Feb 04, 2019 9.860 9.870 9.520 9.560 181,516 -0.34(-3.43%)
Feb 01, 2019 9.930 10.00 9.730 9.900 169,039 -0.10(-1.00%)
Jan 31, 2019 10.00 10.34 9.520 10.00 2,549,518 +0.10(+1.01%)
Jan 30, 2019 9.660 9.920 9.610 9.900 192,234 +0.26(+2.70%)
Jan 29, 2019 9.450 9.710 9.450 9.640 163,250 +0.21(+2.23%)
Jan 28, 2019 9.250 9.480 9.090 9.430 250,490 +0.16(+1.73%)
Jan 25, 2019 9.270 9.480 9.170 9.270 164,776 +0.02(+0.22%)
Jan 24, 2019 9.430 9.430 9.180 9.250 135,323 -0.05(-0.54%)
Jan 23, 2019 9.190 9.330 9.070 9.300 178,113 +0.15(+1.64%)
Jan 22, 2019 9.780 9.780 9.100 9.150 385,177 -0.58(-5.96%)
Jan 21, 2019 10.50 10.57 9.550 9.730 408,837 -0.86(-8.12%)
Jan 18, 2019 10.38 10.73 10.31 10.59 216,008 +0.21(+2.02%)
Jan 17, 2019 10.44 10.46 10.15 10.38 161,441 -0.09(-0.86%)
Jan 16, 2019 10.31 10.64 10.31 10.47 164,947 +0.23(+2.25%)
Jan 15, 2019 10.35 10.35 10.12 10.24 142,709 -0.10(-0.97%)
Jan 14, 2019 10.56 10.56 10.28 10.34 170,127 -0.09(-0.86%)
Jan 11, 2019 10.58 10.74 10.28 10.43 156,402 -0.16(-1.51%)
Jan 10, 2019 10.50 10.69 10.31 10.59 156,129 +0.05(+0.47%)
Jan 09, 2019 10.36 10.62 10.31 10.54 179,136 +0.24(+2.33%)
Jan 08, 2019 10.21 10.52 9.950 10.30 734,555 +0.21(+2.08%)
Jan 07, 2019 10.50 10.54 10.04 10.09 197,855 -0.33(-3.17%)
Jan 04, 2019 10.40 10.61 10.30 10.42 114,104 +0.09(+0.87%)
Jan 03, 2019 10.57 10.58 10.20 10.33 173,711 -0.28(-2.64%)
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.