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, 2019 14.45 14.47 14.41 14.41 348,510 -0.03(-0.21%)
Apr 29, 2019 14.40 14.46 14.40 14.44 315,289 +0.03(+0.21%)
Apr 26, 2019 14.40 14.44 14.40 14.41 120,227 +0.01(+0.07%)
Apr 25, 2019 14.42 14.43 14.40 14.40 268,732 +0.00(+0.00%)
Apr 24, 2019 14.41 14.43 14.40 14.40 69,294 +0.00(+0.00%)
Apr 23, 2019 14.41 14.42 14.40 14.40 228,292 +0.00(+0.00%)
Apr 22, 2019 14.40 14.42 14.40 14.40 91,713 -0.01(-0.07%)
Apr 18, 2019 14.41 14.41 14.41 0 +0.01(+0.07%)
Apr 17, 2019 14.40 14.43 14.40 14.40 149,911 -0.02(-0.14%)
Apr 16, 2019 14.41 14.43 14.40 14.42 69,434 +0.01(+0.07%)
Apr 15, 2019 14.39 14.43 14.39 14.41 93,852 -0.03(-0.21%)
Apr 12, 2019 14.45 14.46 14.42 14.44 78,916 -0.01(-0.07%)
Apr 11, 2019 14.42 14.46 14.41 14.45 134,079 +0.00(+0.00%)
Apr 10, 2019 14.40 14.46 14.40 14.45 135,586 +0.04(+0.28%)
Apr 09, 2019 14.40 14.44 14.38 14.41 196,198 -0.02(-0.14%)
Apr 08, 2019 14.38 14.43 14.38 14.43 129,858 +0.05(+0.35%)
Apr 05, 2019 14.40 14.42 14.38 14.38 79,064 -0.03(-0.21%)
Apr 04, 2019 14.38 14.41 14.38 14.41 61,453 +0.02(+0.14%)
Apr 03, 2019 14.37 14.40 14.37 14.39 76,034 +0.01(+0.07%)
Apr 02, 2019 14.37 14.40 14.37 14.38 128,394 +0.01(+0.07%)
Apr 01, 2019 14.36 14.40 14.36 14.37 286,709 +0.02(+0.14%)
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%)
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.