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, 2014 31.84 31.84 31.84 0 -0.06(-0.19%)
Jun 27, 2014 31.39 31.93 31.35 31.90 21,026 +0.37(+1.17%)
Jun 26, 2014 31.27 31.61 30.77 31.53 29,682 +0.22(+0.70%)
Jun 25, 2014 31.53 31.77 31.11 31.31 27,368 -0.31(-0.98%)
Jun 24, 2014 32.08 32.10 31.50 31.62 55,825 -0.55(-1.71%)
Jun 23, 2014 33.14 33.14 32.03 32.17 45,423 -0.92(-2.78%)
Jun 20, 2014 32.86 33.13 32.41 33.09 54,034 +0.19(+0.58%)
Jun 19, 2014 33.18 33.50 32.59 32.90 35,349 -0.28(-0.84%)
Jun 18, 2014 33.12 33.85 33.02 33.18 46,489 +0.06(+0.18%)
Jun 17, 2014 32.85 33.24 32.84 33.12 43,410 +0.09(+0.27%)
Jun 16, 2014 31.87 33.09 31.54 33.03 87,532 +1.02(+3.19%)
Jun 13, 2014 32.98 33.00 31.78 32.01 43,180 -0.69(-2.11%)
Jun 12, 2014 33.46 33.46 32.38 32.70 27,187 -0.72(-2.15%)
Jun 11, 2014 33.25 33.50 32.29 33.42 81,341 +0.15(+0.45%)
Jun 10, 2014 32.01 33.46 32.01 33.27 71,526 +0.74(+2.27%)
Jun 06, 2014 32.36 33.00 32.36 32.53 45,652 +0.18(+0.56%)
Jun 05, 2014 33.67 33.67 32.05 32.35 98,707 -1.18(-3.52%)
Jun 04, 2014 33.11 33.72 32.64 33.53 75,502 +0.26(+0.78%)
Jun 03, 2014 31.95 33.57 31.95 33.27 164,085 +1.61(+5.09%)
Jun 02, 2014 29.99 31.74 29.54 31.66 166,709 +1.79(+5.99%)
May 30, 2014 29.35 30.06 29.35 29.87 173,910 +0.55(+1.88%)
May 29, 2014 28.88 29.48 28.18 29.32 103,300 +0.60(+2.09%)
May 28, 2014 29.10 29.60 28.55 28.72 66,261 -0.38(-1.31%)
May 27, 2014 29.17 29.45 28.95 29.10 46,535 -0.05(-0.17%)
May 26, 2014 28.51 29.51 28.27 29.15 82,558 +0.47(+1.64%)
May 23, 2014 29.48 29.48 28.67 28.68 61,847 -0.42(-1.44%)
May 22, 2014 29.49 29.89 28.93 29.10 57,026 -0.13(-0.44%)
May 21, 2014 27.81 29.48 27.81 29.23 183,716 +1.42(+5.11%)
May 20, 2014 28.78 28.80 27.70 27.81 244,543 -1.14(-3.94%)
May 16, 2014 28.95 28.95 28.95 0 -0.95(-3.18%)
May 15, 2014 31.11 31.12 29.63 29.90 103,217 -1.21(-3.89%)
May 14, 2014 31.55 31.55 31.08 31.11 44,953 -0.50(-1.58%)
May 13, 2014 31.55 31.73 31.31 31.61 29,007 +0.00(+0.00%)
May 12, 2014 32.32 32.36 31.59 31.61 35,420 -0.20(-0.63%)
May 09, 2014 32.74 32.74 31.45 31.81 69,693 -0.90(-2.75%)
May 08, 2014 32.62 32.93 32.46 32.71 53,743 +0.07(+0.21%)
May 07, 2014 32.90 33.10 32.32 32.64 75,524 -0.22(-0.67%)
May 06, 2014 32.86 33.12 32.83 32.86 45,014 -0.24(-0.73%)
May 05, 2014 33.60 33.60 32.91 33.10 122,412 -0.46(-1.37%)
May 02, 2014 33.30 33.74 33.30 33.56 43,409 +0.52(+1.57%)
May 01, 2014 33.28 33.37 32.38 33.04 31,798 +0.10(+0.30%)
Apr 30, 2014 32.89 33.49 32.46 32.94 36,333 +0.11(+0.34%)
Apr 29, 2014 33.68 33.77 32.38 32.83 95,432 -0.80(-2.38%)
Apr 28, 2014 33.43 33.71 33.35 33.63 18,266 +0.21(+0.63%)
Apr 25, 2014 33.84 33.85 33.10 33.42 75,818 -0.56(-1.65%)
Apr 24, 2014 33.38 33.99 33.38 33.98 28,261 +0.31(+0.92%)
Apr 23, 2014 33.71 33.95 33.21 33.67 27,416 -0.08(-0.24%)
Apr 22, 2014 33.37 33.91 32.98 33.75 37,121 +0.65(+1.96%)
Apr 21, 2014 33.04 33.44 32.51 33.10 43,218 +0.06(+0.18%)
Apr 17, 2014 33.04 33.04 33.04 0 -0.05(-0.15%)
Apr 16, 2014 31.25 33.13 31.25 33.09 48,162 +1.89(+6.06%)
Apr 15, 2014 31.10 31.30 30.54 31.20 66,519 +0.04(+0.13%)
Apr 14, 2014 32.04 32.06 31.04 31.16 52,900 -0.74(-2.32%)
Apr 11, 2014 32.45 32.67 31.87 31.90 42,098 -0.70(-2.15%)
Apr 10, 2014 32.84 32.94 32.45 32.60 26,829 -0.35(-1.06%)
Apr 09, 2014 32.85 33.30 32.75 32.95 38,907 +0.19(+0.58%)
Apr 08, 2014 32.31 33.22 32.22 32.76 65,875 +0.33(+1.02%)
Apr 07, 2014 32.96 33.17 32.08 32.43 77,207 -0.07(-0.22%)
Apr 04, 2014 32.61 33.10 32.00 32.50 47,775 +0.24(+0.74%)
Apr 03, 2014 33.74 33.75 31.81 32.26 195,326 -1.39(-4.13%)
Apr 02, 2014 32.95 34.05 32.65 33.65 124,625 +0.80(+2.44%)
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.