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 (%)
Apr 30, 2008 23.44 24.49 23.20 24.25 23,990 +1.26(+5.48%)
Apr 29, 2008 24.00 24.00 22.99 22.99 15,367 -0.81(-3.40%)
Apr 28, 2008 23.31 23.99 23.30 23.80 22,610 +0.30(+1.28%)
Apr 25, 2008 22.99 23.88 22.83 23.50 7,600 +0.76(+3.34%)
Apr 24, 2008 22.01 22.74 22.00 22.74 5,079 +0.44(+1.97%)
Apr 23, 2008 22.50 22.54 22.20 22.30 1,704 -0.30(-1.33%)
Apr 22, 2008 23.06 23.29 22.60 22.60 32,784 -0.40(-1.74%)
Apr 21, 2008 22.99 23.07 22.99 23.00 20,520 +0.00(+0.00%)
Apr 18, 2008 22.49 23.47 22.49 23.00 13,738 +0.91(+4.12%)
Apr 17, 2008 22.15 22.26 22.00 22.09 15,250 +0.24(+1.10%)
Apr 16, 2008 21.33 21.85 21.01 21.85 38,513 +0.70(+3.31%)
Apr 15, 2008 21.76 21.76 21.14 21.15 10,175 -0.75(-3.42%)
Apr 14, 2008 21.70 22.00 21.70 21.90 2,190 +0.19(+0.88%)
Apr 11, 2008 22.10 22.10 21.71 21.71 10,433 -0.59(-2.65%)
Apr 10, 2008 22.00 22.30 21.75 22.30 7,321 +0.54(+2.48%)
Apr 09, 2008 21.24 22.34 21.24 21.76 46,532 +1.00(+4.82%)
Apr 08, 2008 21.77 22.46 20.00 20.76 42,051 -1.01(-4.64%)
Apr 07, 2008 22.00 22.35 21.77 21.77 58,408 -0.23(-1.05%)
Apr 04, 2008 21.25 22.13 21.25 22.00 13,059 +0.71(+3.33%)
Apr 03, 2008 20.78 21.30 20.78 21.29 4,116 +0.40(+1.91%)
Apr 02, 2008 20.20 21.25 20.05 20.89 10,425 +0.86(+4.29%)
Apr 01, 2008 20.10 20.40 20.02 20.03 61,485 +0.03(+0.15%)
Mar 31, 2008 20.01 20.01 19.85 20.00 138,269 -0.30(-1.48%)
Mar 28, 2008 20.20 20.30 20.20 20.30 10,049 +0.10(+0.50%)
Mar 27, 2008 19.71 20.20 19.25 20.20 38,914 +0.20(+1.00%)
Mar 26, 2008 20.34 20.34 20.00 20.00 13,817 -0.34(-1.67%)
Mar 25, 2008 19.50 20.34 19.35 20.34 29,175 +1.05(+5.44%)
Mar 24, 2008 19.15 19.51 19.15 19.29 2,445 -0.11(-0.57%)
Mar 21, 2008 19.01 19.40 18.98 19.40 19,669 +0.00(+0.00%)
Mar 20, 2008 19.01 19.40 18.98 19.40 19,669 +0.06(+0.31%)
Mar 19, 2008 19.50 19.70 19.00 19.34 14,507 -0.05(-0.26%)
Mar 18, 2008 19.01 19.39 18.90 19.39 6,423 +0.59(+3.14%)
Mar 17, 2008 18.56 18.80 18.30 18.80 32,128 -0.45(-2.34%)
Mar 14, 2008 19.10 19.75 18.55 19.25 15,816 +0.50(+2.67%)
Mar 13, 2008 18.99 18.99 18.75 18.75 59,465 -0.15(-0.79%)
Mar 12, 2008 19.25 19.41 18.90 18.90 24,671 -0.34(-1.77%)
Mar 11, 2008 19.26 19.36 19.24 19.24 35,724 -0.26(-1.33%)
Mar 10, 2008 19.99 19.99 19.40 19.50 8,828 -0.35(-1.76%)
Mar 07, 2008 19.99 20.00 19.85 19.85 15,103 -0.14(-0.70%)
Mar 06, 2008 20.20 20.20 19.80 19.99 1,565 -0.26(-1.28%)
Mar 05, 2008 19.80 20.25 19.80 20.25 77,219 +0.51(+2.58%)
Mar 04, 2008 20.75 20.75 19.49 19.74 11,276 -0.77(-3.75%)
Mar 03, 2008 20.86 21.60 20.51 20.51 189,325 -0.59(-2.80%)
Feb 29, 2008 21.40 21.44 21.02 21.10 4,934 -0.30(-1.40%)
Feb 28, 2008 21.75 21.80 21.40 21.40 33,730 -0.30(-1.38%)
Feb 27, 2008 20.90 21.70 20.90 21.70 10,296 +0.90(+4.33%)
Feb 26, 2008 20.24 20.80 20.24 20.80 13,015 +0.75(+3.74%)
Feb 25, 2008 19.99 20.05 19.91 20.05 35,475 +0.25(+1.26%)
Feb 22, 2008 20.34 20.34 19.75 19.80 34,399 -0.45(-2.22%)
Feb 21, 2008 20.50 20.50 20.25 20.25 9,345 -0.25(-1.22%)
Feb 20, 2008 20.24 20.50 20.05 20.50 14,764 +0.45(+2.24%)
Feb 19, 2008 20.64 20.64 20.01 20.05 16,367 -0.59(-2.86%)
Feb 18, 2008 20.64 20.64 20.64 20.64 0 +0.00(+0.00%)
Feb 15, 2008 21.01 21.01 20.50 20.64 11,675 -0.46(-2.18%)
Feb 14, 2008 21.00 21.10 21.00 21.10 6,112 +0.10(+0.48%)
Feb 13, 2008 21.10 21.10 20.95 21.00 10,616 +0.05(+0.24%)
Feb 12, 2008 20.98 21.00 20.86 20.95 2,480 +0.10(+0.48%)
Feb 11, 2008 20.80 21.11 20.79 20.85 16,385 +0.09(+0.43%)
Feb 08, 2008 20.49 20.77 20.49 20.76 5,780 +0.39(+1.91%)
Feb 07, 2008 20.60 20.60 20.25 20.37 23,945 -0.13(-0.63%)
Feb 06, 2008 21.00 21.04 20.30 20.50 64,965 -0.52(-2.47%)
Feb 05, 2008 22.10 22.10 20.91 21.02 62,809 -1.31(-5.87%)
Feb 04, 2008 21.31 22.46 21.30 22.33 73,725 +1.33(+6.33%)
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.