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 (%)
May 30, 2008 21.89 23.17 21.89 22.90 21,427 +1.35(+6.26%)
May 29, 2008 21.31 21.80 21.12 21.55 8,434 +0.05(+0.23%)
May 28, 2008 21.50 21.71 21.44 21.50 6,900 +0.00(+0.00%)
May 27, 2008 21.95 21.95 21.50 21.50 3,675 -0.85(-3.80%)
May 26, 2008 22.39 22.39 22.35 22.35 355 +0.34(+1.54%)
May 23, 2008 22.01 22.01 21.60 22.01 6,984 -0.20(-0.90%)
May 22, 2008 21.89 22.37 21.54 22.21 10,900 +0.55(+2.54%)
May 21, 2008 22.75 22.75 21.58 21.66 14,911 -1.14(-5.00%)
May 20, 2008 23.30 23.30 22.75 22.80 4,700 -0.54(-2.31%)
May 19, 2008 22.47 23.34 22.35 23.34 20,484 +0.00(+0.00%)
May 16, 2008 22.47 23.34 22.35 23.34 20,484 +0.87(+3.87%)
May 15, 2008 22.67 22.67 22.00 22.47 20,885 -0.20(-0.88%)
May 14, 2008 22.90 22.96 22.65 22.67 20,249 -0.33(-1.43%)
May 13, 2008 22.87 23.00 22.75 23.00 69,154 +0.25(+1.10%)
May 12, 2008 23.26 23.27 22.75 22.75 126,208 -0.75(-3.19%)
May 09, 2008 24.00 24.18 23.34 23.50 30,177 -0.90(-3.69%)
May 08, 2008 24.61 24.89 24.10 24.40 8,045 -0.43(-1.73%)
May 07, 2008 25.05 25.05 24.50 24.83 6,830 -0.07(-0.28%)
May 06, 2008 25.40 25.40 24.65 24.90 10,293 -0.50(-1.97%)
May 05, 2008 25.41 25.95 25.39 25.40 49,726 +0.01(+0.04%)
May 02, 2008 24.50 25.50 25.39 25.39 66,629 +0.90(+3.67%)
May 01, 2008 24.55 24.85 24.49 24.49 10,590 +0.24(+0.99%)
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%)
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.