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 31, 2019 14.23 14.24 14.23 14.23 155,720 -0.02(-0.14%)
May 30, 2019 14.24 14.25 14.23 14.25 163,550 +0.01(+0.07%)
May 29, 2019 14.23 14.25 14.23 14.24 131,506 +0.00(+0.00%)
May 28, 2019 14.24 14.24 14.23 14.24 114,026 +0.01(+0.07%)
May 27, 2019 14.22 14.24 14.22 14.23 50,075 +0.00(+0.00%)
May 24, 2019 14.24 14.24 14.22 14.23 210,945 +0.01(+0.07%)
May 23, 2019 14.22 14.23 14.22 14.22 199,118 +0.00(+0.00%)
May 22, 2019 14.22 14.23 14.22 14.22 127,485 -0.01(-0.07%)
May 21, 2019 14.24 14.24 14.22 14.23 133,518 +0.01(+0.07%)
May 17, 2019 14.22 14.22 14.22 0 -0.02(-0.14%)
May 16, 2019 14.24 14.24 14.23 14.24 41,748 +0.01(+0.07%)
May 15, 2019 14.23 14.24 14.23 14.23 57,378 +0.00(+0.00%)
May 14, 2019 14.23 14.23 14.22 14.23 58,700 +0.00(+0.00%)
May 13, 2019 14.21 14.23 14.21 14.23 162,201 -0.21(-1.45%)
May 10, 2019 14.44 14.47 14.44 14.44 159,671 -0.01(-0.07%)
May 09, 2019 14.45 14.46 14.44 14.45 245,617 -0.01(-0.07%)
May 08, 2019 14.44 14.46 14.44 14.46 54,309 +0.02(+0.14%)
May 07, 2019 14.42 14.46 14.42 14.44 93,547 -0.02(-0.14%)
May 06, 2019 14.42 14.47 14.42 14.46 57,827 +0.03(+0.21%)
May 03, 2019 14.42 14.44 14.41 14.43 65,516 +0.02(+0.14%)
May 02, 2019 14.41 14.43 14.41 14.41 43,548 +0.00(+0.00%)
May 01, 2019 14.41 14.42 14.41 14.41 39,792 +0.00(+0.00%)
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%)
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.