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 (%)
Jun 30, 2011 19.21 19.21 18.80 18.80 16,642 -0.41(-2.13%)
Jun 29, 2011 19.25 19.30 19.10 19.21 9,290 -0.09(-0.47%)
Jun 28, 2011 19.38 19.38 19.19 19.30 8,654 +0.10(+0.52%)
Jun 27, 2011 18.78 19.20 18.29 19.20 8,740 +0.49(+2.62%)
Jun 24, 2011 18.62 18.83 18.62 18.71 3,702 +0.08(+0.43%)
Jun 23, 2011 19.11 19.11 18.61 18.63 9,815 -0.61(-3.17%)
Jun 22, 2011 19.19 19.24 18.97 19.24 16,769 +0.04(+0.21%)
Jun 21, 2011 18.43 19.25 18.34 19.20 13,142 +0.95(+5.21%)
Jun 20, 2011 18.17 18.45 18.25 18.25 7,843 +0.08(+0.44%)
Jun 17, 2011 17.63 18.19 17.48 18.17 7,882 +0.70(+4.01%)
Jun 16, 2011 18.15 18.23 17.47 17.47 19,490 -0.68(-3.75%)
Jun 15, 2011 18.24 18.25 17.91 18.15 925,388 -0.10(-0.55%)
Jun 14, 2011 17.79 18.25 17.50 18.25 26,594 +0.50(+2.82%)
Jun 13, 2011 17.65 17.85 17.65 17.75 12,390 +0.13(+0.74%)
Jun 10, 2011 17.65 17.75 17.25 17.62 31,219 -0.13(-0.73%)
Jun 09, 2011 17.80 18.00 17.65 17.75 23,300 +0.00(+0.00%)
Jun 08, 2011 18.05 18.05 17.75 17.75 26,095 -0.15(-0.84%)
Jun 07, 2011 18.00 18.24 17.75 17.90 5,002 +0.15(+0.85%)
Jun 06, 2011 17.75 17.78 17.65 17.75 5,132 -0.01(-0.06%)
Jun 03, 2011 18.26 18.26 17.74 17.76 21,390 -1.19(-6.28%)
May 24, 2011 19.01 19.20 18.90 18.95 10,918 -0.15(-0.79%)
May 20, 2011 19.21 19.29 19.10 19.10 8,656 -0.15(-0.78%)
May 19, 2011 19.58 19.58 19.16 19.25 9,390 -0.24(-1.23%)
May 18, 2011 19.20 19.56 19.20 19.49 28,800 +0.29(+1.51%)
May 17, 2011 19.25 19.26 19.20 19.20 23,557 +0.00(+0.00%)
May 16, 2011 19.34 19.34 19.16 19.20 7,729 +0.14(+0.73%)
May 13, 2011 19.22 19.26 19.06 19.06 8,155 -0.18(-0.94%)
May 12, 2011 19.13 19.35 19.13 19.24 108,101 -0.06(-0.31%)
May 11, 2011 19.45 19.45 19.20 19.30 16,350 -0.34(-1.73%)
May 10, 2011 20.25 20.38 19.60 19.64 65,638 -0.92(-4.47%)
May 09, 2011 20.19 20.56 20.19 20.56 1,519 -0.56(-2.65%)
May 06, 2011 21.31 21.32 21.12 21.12 3,550 -0.20(-0.94%)
May 05, 2011 21.40 21.40 21.10 21.32 2,630 +0.17(+0.80%)
May 04, 2011 20.50 21.15 20.50 21.15 406,675 +0.55(+2.67%)
May 03, 2011 20.89 20.89 20.50 20.60 9,717 -0.26(-1.25%)
May 02, 2011 20.72 20.91 20.72 20.86 2,382 -0.19(-0.90%)
Apr 29, 2011 20.97 21.33 20.97 21.05 8,045 -0.30(-1.41%)
Apr 28, 2011 21.20 21.35 21.19 21.35 11,241 +0.13(+0.61%)
Apr 27, 2011 20.99 21.22 20.99 21.22 2,053 +0.26(+1.24%)
Apr 26, 2011 20.75 21.34 20.75 20.96 1,277 +0.16(+0.77%)
Apr 25, 2011 21.31 21.31 20.65 20.80 7,575 -0.29(-1.38%)
Apr 21, 2011 20.88 21.14 20.88 21.09 3,305 +0.28(+1.35%)
Apr 20, 2011 20.94 20.94 20.81 20.81 1,202 -0.53(-2.48%)
Apr 19, 2011 21.16 21.34 21.15 21.34 550 +0.02(+0.09%)
Apr 18, 2011 21.65 21.65 21.32 21.32 6,783 -0.33(-1.52%)
Apr 15, 2011 21.54 21.73 21.33 21.65 13,104 +0.12(+0.56%)
Apr 14, 2011 21.84 21.91 21.53 21.53 4,703 -0.18(-0.83%)
Apr 13, 2011 21.47 21.86 21.46 21.71 12,421 +0.71(+3.38%)
Apr 12, 2011 21.18 21.18 20.76 21.00 509,900 -0.47(-2.19%)
Apr 11, 2011 21.46 21.60 21.40 21.47 1,587 +0.05(+0.23%)
Apr 08, 2011 21.46 21.64 21.11 21.42 4,420 +0.19(+0.89%)
Apr 07, 2011 22.02 22.02 21.23 21.23 14,499 -0.40(-1.85%)
Apr 06, 2011 21.68 21.68 21.49 21.63 3,931 +0.12(+0.56%)
Apr 05, 2011 22.19 22.19 21.50 21.51 369,980 -0.49(-2.23%)
Apr 04, 2011 22.17 22.17 22.00 22.00 5,653 -0.02(-0.09%)
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.