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, 2015 25.10 25.10 25.10 0 -0.16(-0.63%)
Jun 29, 2015 25.16 25.40 24.66 25.26 92,849 -0.21(-0.82%)
Jun 26, 2015 25.76 25.80 25.39 25.47 24,859 -0.36(-1.39%)
Jun 25, 2015 25.88 26.12 25.67 25.83 21,336 -0.02(-0.08%)
Jun 24, 2015 25.60 25.99 25.47 25.85 35,712 +0.15(+0.58%)
Jun 23, 2015 25.81 25.90 25.41 25.70 30,904 -0.08(-0.31%)
Jun 22, 2015 26.01 26.27 25.73 25.78 23,490 -0.24(-0.92%)
Jun 19, 2015 26.25 26.32 26.00 26.02 23,745 -0.37(-1.40%)
Jun 18, 2015 26.44 26.50 25.95 26.39 24,356 +0.19(+0.73%)
Jun 17, 2015 26.53 26.57 25.95 26.20 23,916 -0.09(-0.34%)
Jun 16, 2015 26.30 26.81 26.00 26.29 47,366 -0.01(-0.04%)
Jun 15, 2015 26.23 26.36 25.97 26.30 19,441 -0.20(-0.75%)
Jun 12, 2015 26.49 26.69 26.29 26.50 17,840 +0.01(+0.04%)
Jun 11, 2015 26.44 26.76 26.23 26.49 23,546 +0.04(+0.15%)
Jun 10, 2015 26.35 26.47 26.22 26.45 34,575 +0.07(+0.27%)
Jun 09, 2015 26.12 26.92 26.12 26.38 26,109 +0.03(+0.11%)
Jun 08, 2015 26.01 26.68 26.01 26.35 72,171 +0.18(+0.69%)
Jun 05, 2015 26.27 26.54 25.41 26.17 47,489 -0.16(-0.61%)
Jun 04, 2015 26.75 26.87 26.04 26.33 80,486 -0.54(-2.01%)
Jun 03, 2015 26.65 26.91 26.55 26.87 26,166 +0.21(+0.79%)
Jun 02, 2015 26.53 26.82 26.41 26.66 17,695 +0.06(+0.23%)
Jun 01, 2015 26.50 26.89 26.40 26.60 24,635 +0.09(+0.34%)
May 29, 2015 26.97 26.97 26.38 26.51 29,546 -0.19(-0.71%)
May 28, 2015 26.78 27.10 26.55 26.70 14,999 -0.15(-0.56%)
May 27, 2015 27.27 27.27 26.15 26.85 58,924 -0.17(-0.63%)
May 26, 2015 27.20 27.37 26.80 27.02 33,429 -0.48(-1.75%)
May 25, 2015 26.96 27.54 26.96 27.50 13,353 +0.31(+1.14%)
May 22, 2015 27.75 27.75 27.19 27.19 29,063 -0.46(-1.66%)
May 21, 2015 27.31 27.85 27.31 27.65 88,231 +0.37(+1.36%)
May 20, 2015 27.35 27.66 27.24 27.28 14,620 -0.04(-0.15%)
May 19, 2015 27.62 28.01 27.26 27.32 101,377 -0.60(-2.15%)
May 15, 2015 27.92 27.92 27.92 0 +0.36(+1.31%)
May 14, 2015 27.75 28.05 27.37 27.56 37,395 -0.21(-0.76%)
May 13, 2015 27.96 27.96 27.14 27.77 18,423 +0.06(+0.22%)
May 12, 2015 28.23 28.23 27.64 27.71 37,389 -0.35(-1.25%)
May 11, 2015 28.38 28.38 28.04 28.06 26,078 -0.07(-0.25%)
May 08, 2015 28.20 28.51 28.11 28.13 42,701 +0.12(+0.43%)
May 07, 2015 28.06 28.35 28.00 28.01 37,380 -0.27(-0.95%)
May 06, 2015 28.55 28.55 28.24 28.28 31,731 -0.03(-0.11%)
May 05, 2015 28.41 28.42 28.25 28.31 11,418 -0.10(-0.35%)
May 04, 2015 28.70 28.70 28.26 28.41 12,196 -0.16(-0.56%)
May 01, 2015 28.31 28.94 28.20 28.57 20,058 +0.15(+0.53%)
Apr 30, 2015 28.79 28.97 28.25 28.42 30,062 -0.18(-0.63%)
Apr 29, 2015 28.14 28.90 28.14 28.60 36,577 +0.27(+0.95%)
Apr 28, 2015 28.23 28.36 28.06 28.33 17,785 +0.04(+0.14%)
Apr 27, 2015 28.48 28.85 28.25 28.29 39,543 -0.36(-1.26%)
Apr 24, 2015 28.45 28.75 28.42 28.65 32,435 +0.14(+0.49%)
Apr 23, 2015 28.30 28.59 27.94 28.51 45,595 +0.29(+1.03%)
Apr 22, 2015 28.19 28.30 27.77 28.22 32,902 +0.25(+0.89%)
Apr 21, 2015 28.00 28.09 27.81 27.97 28,599 -0.03(-0.11%)
Apr 20, 2015 27.69 28.25 27.60 28.00 52,857 +0.49(+1.78%)
Apr 17, 2015 27.84 27.84 27.30 27.51 36,489 -0.26(-0.94%)
Apr 16, 2015 27.21 27.81 27.10 27.77 43,284 +0.37(+1.35%)
Apr 15, 2015 27.21 27.45 27.20 27.40 26,619 +0.04(+0.15%)
Apr 14, 2015 26.88 27.40 26.88 27.36 37,405 +0.24(+0.88%)
Apr 13, 2015 26.42 27.18 26.41 27.12 53,958 +0.63(+2.38%)
Apr 10, 2015 26.50 26.70 25.90 26.49 96,142 -0.05(-0.19%)
Apr 09, 2015 26.53 26.73 26.35 26.54 17,398 -0.09(-0.34%)
Apr 08, 2015 26.88 26.90 26.51 26.63 21,960 -0.17(-0.63%)
Apr 07, 2015 26.75 26.80 26.48 26.80 50,926 +0.02(+0.07%)
Apr 06, 2015 26.60 26.89 26.52 26.78 24,183 +0.11(+0.41%)
Apr 02, 2015 26.67 26.67 26.67 0 +0.05(+0.19%)
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.