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 28, 2017 17.02 17.08 16.85 16.98 86,855 -0.04(-0.24%)
Apr 27, 2017 17.30 17.30 16.92 17.02 93,635 -0.28(-1.62%)
Apr 26, 2017 17.35 17.54 17.21 17.30 108,327 -0.11(-0.63%)
Apr 25, 2017 17.43 17.77 17.41 17.41 125,082 +0.00(+0.00%)
Apr 24, 2017 17.42 17.49 17.33 17.41 100,104 +0.08(+0.46%)
Apr 21, 2017 17.45 17.55 17.23 17.33 61,694 -0.09(-0.52%)
Apr 20, 2017 17.52 17.62 17.42 17.42 37,453 -0.10(-0.60%)
Apr 19, 2017 17.48 17.55 17.37 17.52 65,412 +0.00(+0.03%)
Apr 18, 2017 17.14 17.57 17.04 17.52 88,698 +0.40(+2.34%)
Apr 17, 2017 17.34 17.39 17.00 17.12 103,365 -0.16(-0.93%)
Apr 13, 2017 17.36 17.45 17.25 17.28 49,099 -0.15(-0.86%)
Apr 12, 2017 17.48 17.55 17.41 17.43 40,759 -0.11(-0.63%)
Apr 11, 2017 17.38 17.58 17.38 17.54 54,449 +0.10(+0.57%)
Apr 10, 2017 17.47 17.55 17.40 17.44 53,157 -0.02(-0.11%)
Apr 07, 2017 17.50 17.58 17.45 17.46 47,177 -0.08(-0.46%)
Apr 06, 2017 17.65 17.82 17.47 17.54 67,009 -0.13(-0.74%)
Apr 05, 2017 17.57 17.94 17.57 17.67 120,428 +0.09(+0.51%)
Apr 04, 2017 17.46 17.92 17.46 17.58 81,678 +0.12(+0.69%)
Apr 03, 2017 17.58 17.58 17.40 17.46 21,129 -0.12(-0.68%)
Mar 31, 2017 17.55 17.62 17.50 17.58 72,946 +0.02(+0.11%)
Mar 30, 2017 17.70 17.70 17.55 17.56 22,050 -0.14(-0.79%)
Mar 29, 2017 17.67 17.75 17.56 17.70 42,882 -0.02(-0.11%)
Mar 28, 2017 17.70 17.88 17.64 17.72 72,533 +0.02(+0.11%)
Mar 27, 2017 17.45 17.70 17.45 17.70 36,756 +0.14(+0.80%)
Mar 24, 2017 17.60 17.70 17.50 17.56 39,842 -0.04(-0.23%)
Mar 23, 2017 17.65 17.72 17.40 17.60 42,001 -0.05(-0.28%)
Mar 22, 2017 17.56 17.66 17.43 17.65 75,302 -0.03(-0.17%)
Mar 21, 2017 17.74 17.89 17.55 17.68 74,833 +0.00(+0.00%)
Mar 20, 2017 17.77 17.90 17.63 17.68 32,006 -0.14(-0.79%)
Mar 17, 2017 18.05 18.05 17.76 17.82 25,813 -0.22(-1.22%)
Mar 16, 2017 18.25 18.35 18.04 18.04 79,718 -0.20(-1.10%)
Mar 15, 2017 17.89 18.25 17.83 18.24 63,039 +0.35(+1.96%)
Mar 14, 2017 17.77 17.94 17.50 17.89 111,300 +0.08(+0.45%)
Mar 13, 2017 18.21 18.25 17.81 17.81 51,641 -0.44(-2.41%)
Mar 10, 2017 18.11 18.25 18.05 18.25 74,631 +0.27(+1.50%)
Mar 09, 2017 17.95 18.18 17.91 17.98 39,984 +0.00(+0.00%)
Mar 08, 2017 17.76 18.17 17.74 17.98 54,135 +0.17(+0.95%)
Mar 07, 2017 18.13 18.14 17.60 17.81 58,632 -0.32(-1.77%)
Mar 06, 2017 18.56 18.56 18.13 18.13 64,581 -0.43(-2.32%)
Mar 03, 2017 18.81 18.91 18.53 18.56 66,143 -0.23(-1.22%)
Mar 02, 2017 18.73 18.85 18.53 18.79 149,898 +0.03(+0.16%)
Mar 01, 2017 18.15 18.83 18.15 18.76 105,603 +0.71(+3.93%)
Feb 28, 2017 18.29 18.29 18.02 18.05 51,197 -0.27(-1.47%)
Feb 27, 2017 18.40 18.49 18.13 18.32 118,477 -0.14(-0.76%)
Feb 24, 2017 18.48 18.64 18.37 18.46 59,490 -0.05(-0.27%)
Feb 23, 2017 18.91 18.94 18.51 18.51 685,919 -0.31(-1.65%)
Feb 22, 2017 18.90 18.98 18.79 18.82 55,940 -0.07(-0.37%)
Feb 21, 2017 19.08 19.08 18.84 18.89 74,896 -0.11(-0.58%)
Feb 17, 2017 19.00 19.00 19.00 0 +0.00(+0.00%)
Feb 16, 2017 19.13 19.13 18.78 19.00 286,390 +0.01(+0.05%)
Feb 15, 2017 18.94 19.31 18.87 18.99 235,481 -0.24(-1.25%)
Feb 14, 2017 19.51 19.65 18.51 19.23 311,578 -0.07(-0.36%)
Feb 13, 2017 19.34 19.49 19.20 19.30 114,397 -0.04(-0.21%)
Feb 10, 2017 19.23 19.39 19.20 19.34 72,477 +0.11(+0.57%)
Feb 09, 2017 19.23 19.47 18.98 19.23 137,202 +0.06(+0.31%)
Feb 08, 2017 18.95 19.19 18.76 19.17 176,332 +0.22(+1.16%)
Feb 07, 2017 18.53 18.96 18.48 18.95 148,827 +0.45(+2.43%)
Feb 06, 2017 18.75 18.99 18.46 18.50 123,274 -0.23(-1.23%)
Feb 03, 2017 18.59 18.83 18.57 18.73 169,126 +0.23(+1.24%)
Feb 02, 2017 18.36 18.65 18.36 18.50 132,731 +0.16(+0.87%)
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.