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 28, 2013 19.46 19.46 19.46 0 +0.98(+5.30%)
Jun 27, 2013 18.52 18.65 18.34 18.48 52,474 +0.18(+0.98%)
Jun 26, 2013 18.43 18.64 18.24 18.30 89,692 -0.21(-1.13%)
Jun 25, 2013 18.45 18.66 18.24 18.51 43,468 +0.17(+0.93%)
Jun 24, 2013 18.81 18.81 18.34 18.34 31,831 -0.64(-3.37%)
Jun 21, 2013 19.01 19.37 18.87 18.98 42,714 +0.09(+0.48%)
Jun 20, 2013 19.45 19.50 18.77 18.89 166,240 -0.85(-4.31%)
Jun 19, 2013 19.73 19.89 19.66 19.74 30,255 -0.06(-0.30%)
Jun 18, 2013 19.70 19.85 19.70 19.80 54,499 +0.30(+1.54%)
Jun 17, 2013 19.12 19.55 19.12 19.50 38,856 +0.46(+2.42%)
Jun 14, 2013 19.24 19.24 18.89 19.04 14,931 -0.09(-0.47%)
Jun 13, 2013 18.79 19.25 18.79 19.13 27,031 +0.23(+1.22%)
Jun 12, 2013 19.05 19.19 18.90 18.90 14,590 -0.18(-0.94%)
Jun 11, 2013 19.31 19.32 18.90 19.08 28,300 -0.34(-1.75%)
Jun 10, 2013 18.91 19.69 18.90 19.42 28,184 +0.50(+2.64%)
Jun 07, 2013 18.80 18.92 18.70 18.92 25,356 +0.13(+0.69%)
Jun 06, 2013 18.94 18.95 18.67 18.79 62,322 -0.05(-0.27%)
Jun 05, 2013 18.92 19.08 18.79 18.84 34,451 -0.08(-0.42%)
Jun 04, 2013 18.86 19.11 18.82 18.92 29,947 +0.04(+0.21%)
Jun 03, 2013 18.63 18.90 18.63 18.88 14,948 +0.22(+1.18%)
May 31, 2013 18.70 18.84 18.54 18.66 131,119 -0.03(-0.16%)
May 30, 2013 18.74 18.74 18.59 18.69 29,453 -0.04(-0.21%)
May 29, 2013 18.92 18.94 18.69 18.73 38,545 -0.21(-1.11%)
May 28, 2013 19.10 19.10 18.84 18.94 47,534 -0.04(-0.21%)
May 27, 2013 19.01 19.02 18.93 18.98 43,800 -0.02(-0.11%)
May 24, 2013 18.72 19.17 18.64 19.00 435,613 +0.22(+1.17%)
May 23, 2013 18.60 18.83 18.50 18.78 305,591 -0.07(-0.37%)
May 22, 2013 18.91 19.09 18.72 18.85 201,124 -0.06(-0.34%)
May 21, 2013 18.93 18.94 18.85 18.91 43,118 +0.16(+0.88%)
May 17, 2013 18.75 18.75 18.75 0 +0.25(+1.35%)
May 16, 2013 18.60 18.60 18.48 18.50 77,549 +0.00(+0.00%)
May 15, 2013 18.86 18.86 18.36 18.50 338,093 -0.10(-0.54%)
May 13, 2013 18.26 19.10 18.26 18.60 149,052 +0.34(+1.86%)
May 10, 2013 18.05 18.36 18.05 18.26 210,494 +0.76(+4.34%)
May 09, 2013 17.50 17.60 17.45 17.50 51,790 +0.00(+0.00%)
May 08, 2013 17.50 17.50 17.38 17.50 9,483 +0.04(+0.23%)
May 07, 2013 17.50 17.50 17.30 17.46 42,985 +0.01(+0.06%)
May 06, 2013 17.49 17.50 17.40 17.45 23,602 +0.03(+0.17%)
May 03, 2013 17.70 17.70 17.37 17.42 30,259 -0.13(-0.77%)
May 02, 2013 17.56 17.63 17.46 17.55 72,492 -0.21(-1.21%)
May 01, 2013 17.79 17.79 17.66 17.77 18,733 -0.03(-0.17%)
Apr 30, 2013 17.66 17.90 17.52 17.80 50,520 +0.14(+0.79%)
Apr 29, 2013 17.45 17.66 17.45 17.66 59,151 +0.26(+1.49%)
Apr 26, 2013 17.59 17.53 17.38 17.40 15,385 -0.11(-0.63%)
Apr 25, 2013 17.71 17.80 17.10 17.51 1,285,007 -0.19(-1.07%)
Apr 24, 2013 17.89 17.93 17.70 17.70 22,664 -0.20(-1.12%)
Apr 23, 2013 17.40 17.97 17.40 17.90 7,226 +0.59(+3.41%)
Apr 22, 2013 18.23 18.23 17.20 17.31 63,445 -0.20(-1.14%)
Apr 19, 2013 17.40 17.64 17.11 17.51 17,768 -0.08(-0.45%)
Apr 18, 2013 17.52 17.59 17.31 17.59 18,166 +0.04(+0.23%)
Apr 17, 2013 18.43 18.50 17.55 17.55 53,500 -1.02(-5.49%)
Apr 16, 2013 18.46 18.65 18.35 18.57 8,042 +0.41(+2.26%)
Apr 15, 2013 19.00 19.00 17.65 18.16 38,003 -0.79(-4.17%)
Apr 12, 2013 18.75 18.95 18.70 18.95 10,407 +0.24(+1.28%)
Apr 11, 2013 18.57 18.75 18.57 18.71 14,212 +0.21(+1.14%)
Apr 10, 2013 18.18 18.64 18.18 18.50 12,241 +0.35(+1.93%)
Apr 09, 2013 17.93 18.20 17.92 18.15 3,484 +0.19(+1.06%)
Apr 08, 2013 18.10 18.22 17.87 17.96 5,929 -0.10(-0.55%)
Apr 05, 2013 18.21 18.21 17.11 18.06 20,770 -0.22(-1.20%)
Apr 04, 2013 18.14 18.43 18.01 18.28 3,920 +0.04(+0.22%)
Apr 03, 2013 18.70 18.81 18.24 18.24 10,300 -0.56(-2.98%)
Apr 02, 2013 18.20 18.95 18.20 18.80 67,429 +0.54(+2.96%)
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.