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 29, 2012 13.23 13.23 13.23 0 +0.04(+0.30%)
Jun 28, 2012 13.52 13.52 13.19 13.19 12,770 -0.33(-2.44%)
Jun 27, 2012 13.62 13.62 13.52 13.52 22,105 -0.28(-2.03%)
Jun 26, 2012 13.80 13.82 13.80 13.80 58,814 -0.01(-0.07%)
Jun 25, 2012 13.77 13.81 13.70 13.81 3,178 -0.04(-0.29%)
Jun 22, 2012 13.90 13.90 13.77 13.85 9,301 -0.05(-0.36%)
Jun 21, 2012 14.00 14.01 13.90 13.90 7,151 -0.10(-0.71%)
Jun 20, 2012 14.00 14.01 13.90 14.00 1,976 +0.00(+0.00%)
Jun 19, 2012 14.00 14.08 13.99 14.00 6,258 +0.00(+0.00%)
Jun 18, 2012 13.84 14.04 13.84 14.00 6,123 +0.09(+0.65%)
Jun 15, 2012 14.02 14.04 13.79 13.91 4,847 -0.19(-1.35%)
Jun 14, 2012 14.24 14.44 13.50 14.10 29,971 -0.11(-0.77%)
Jun 13, 2012 14.44 14.57 14.10 14.21 21,392 -0.18(-1.25%)
Jun 12, 2012 14.38 14.45 14.30 14.39 2,996 +0.06(+0.42%)
Jun 11, 2012 14.57 14.57 14.33 14.33 15,615 -0.22(-1.51%)
Jun 08, 2012 15.08 15.12 14.55 14.55 7,324 -0.57(-3.77%)
Jun 07, 2012 15.14 15.29 15.12 15.12 4,829 -0.28(-1.82%)
Jun 06, 2012 15.45 15.48 15.27 15.40 4,166 -0.08(-0.52%)
Jun 05, 2012 15.21 15.48 15.16 15.48 1,104 -0.20(-1.28%)
Jun 04, 2012 15.29 15.68 15.06 15.68 4,227 +0.22(+1.42%)
Jun 02, 2012 15.39 15.47 15.07 15.46 3,749 +0.00(+0.00%)
Jun 01, 2012 15.39 15.47 15.07 15.46 3,749 +0.03(+0.19%)
May 31, 2012 15.13 15.50 15.07 15.43 13,474 +0.05(+0.33%)
May 30, 2012 15.43 15.43 15.12 15.38 2,642 -0.18(-1.16%)
May 29, 2012 15.64 15.85 15.35 15.56 2,680 -0.22(-1.39%)
May 28, 2012 15.78 15.78 15.78 108 +0.00(+0.00%)
May 25, 2012 15.47 15.80 15.34 15.78 6,833 +0.43(+2.80%)
May 24, 2012 15.25 15.35 15.23 15.35 845 -0.12(-0.78%)
May 23, 2012 15.15 15.47 15.02 15.47 3,092 +0.21(+1.38%)
May 22, 2012 15.34 15.40 15.25 15.26 2,717 -0.05(-0.33%)
May 18, 2012 15.31 15.31 15.31 0 -0.49(-3.10%)
May 17, 2012 15.83 15.83 15.31 15.80 23,587 +0.01(+0.06%)
May 16, 2012 15.76 15.85 15.75 15.79 31,234 +0.03(+0.19%)
May 15, 2012 15.70 15.88 15.62 15.76 18,123 +0.15(+0.96%)
May 14, 2012 15.60 15.85 15.55 15.61 11,096 -0.14(-0.89%)
May 11, 2012 15.12 15.75 15.12 15.75 20,700 +0.75(+5.00%)
May 10, 2012 14.98 15.01 14.92 15.00 8,753 +0.05(+0.33%)
May 09, 2012 15.03 15.09 14.88 14.95 1,555 -0.03(-0.20%)
May 08, 2012 14.79 15.00 14.30 14.98 5,082 +0.06(+0.40%)
May 07, 2012 14.78 14.92 14.73 14.92 2,965 +0.02(+0.13%)
May 04, 2012 15.09 15.09 14.90 14.90 1,837 -0.19(-1.26%)
May 03, 2012 15.44 15.44 15.00 15.09 4,954 -0.25(-1.63%)
May 02, 2012 15.18 15.44 15.16 15.34 3,631 +0.23(+1.52%)
May 01, 2012 15.35 15.35 15.07 15.11 5,130 -0.19(-1.24%)
Apr 30, 2012 15.25 15.30 15.23 15.30 2,694 -0.01(-0.07%)
Apr 27, 2012 15.28 15.31 14.85 15.31 5,811 +0.01(+0.07%)
Apr 26, 2012 14.88 15.30 14.88 15.30 4,783 +0.46(+3.10%)
Apr 25, 2012 14.94 14.94 14.74 14.84 3,609 +0.02(+0.13%)
Apr 24, 2012 15.07 15.07 14.80 14.82 1,450 -0.33(-2.18%)
Apr 23, 2012 15.13 15.15 14.59 15.15 3,555 +0.00(+0.00%)
Apr 20, 2012 15.04 15.17 14.91 15.15 7,553 +0.42(+2.85%)
Apr 19, 2012 15.02 15.02 14.52 14.73 5,477 -0.36(-2.39%)
Apr 18, 2012 14.73 15.10 14.73 15.09 10,082 +0.06(+0.40%)
Apr 17, 2012 15.03 15.03 15.03 15.03 396 +0.33(+2.24%)
Apr 16, 2012 14.62 14.70 14.53 14.70 54,500 +0.09(+0.62%)
Apr 13, 2012 14.64 14.65 14.49 14.61 72,451 -0.03(-0.20%)
Apr 12, 2012 14.53 14.65 14.50 14.64 20,765 +0.10(+0.69%)
Apr 11, 2012 14.51 14.60 14.51 14.54 2,590 +0.04(+0.28%)
Apr 10, 2012 14.66 14.66 14.50 14.50 26,195 -0.23(-1.56%)
Apr 09, 2012 14.87 14.87 14.60 14.73 8,884 +0.07(+0.48%)
Apr 05, 2012 14.66 14.76 14.61 14.66 9,846 -0.19(-1.28%)
Apr 04, 2012 14.89 14.89 14.76 14.85 8,814 -0.14(-0.93%)
Apr 03, 2012 14.78 14.99 14.75 14.99 6,339 +0.22(+1.49%)
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.