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 (%)
Jul 31, 2007 27.99 28.39 27.89 27.89 17,897 +0.00(+0.00%)
Jul 30, 2007 27.95 27.95 27.60 27.89 42,084 -0.03(-0.11%)
Jul 27, 2007 27.83 27.98 27.50 27.92 62,790 -0.08(-0.29%)
Jul 26, 2007 28.40 28.40 27.96 28.00 49,882 -0.69(-2.41%)
Jul 25, 2007 28.64 28.70 28.40 28.69 1,600 -0.51(-1.75%)
Jul 24, 2007 29.20 29.20 29.20 29.20 100 +0.04(+0.14%)
Jul 23, 2007 29.75 29.75 29.15 29.16 31,126 -0.53(-1.79%)
Jul 20, 2007 29.80 29.80 29.50 29.69 6,980 -0.16(-0.54%)
Jul 19, 2007 30.00 30.00 29.74 29.85 13,865 +0.06(+0.20%)
Jul 18, 2007 29.75 29.92 29.56 29.79 17,708 +0.07(+0.24%)
Jul 17, 2007 29.47 29.72 29.44 29.72 9,537 +0.35(+1.19%)
Jul 16, 2007 29.30 29.73 29.30 29.37 26,670 -0.07(-0.24%)
Jul 13, 2007 28.00 30.11 28.00 29.44 230,595 +2.75(+10.30%)
Jul 12, 2007 26.50 26.75 26.40 26.69 32,895 +0.31(+1.18%)
Jul 11, 2007 26.52 26.54 26.33 26.38 6,646 -0.13(-0.49%)
Jul 10, 2007 26.60 26.60 26.51 26.51 3,599 -0.01(-0.04%)
Jul 09, 2007 26.67 26.79 26.35 26.52 68,910 -0.27(-1.01%)
Jul 06, 2007 26.36 26.89 26.35 26.79 137,680 +0.13(+0.49%)
Jul 05, 2007 26.61 26.90 26.60 26.66 34,490 +0.16(+0.60%)
Jul 03, 2007 26.20 26.75 26.09 26.50 101,800 +0.36(+1.38%)
Jul 02, 2007 26.00 26.34 25.65 26.14 21,572 +0.00(+0.00%)
Jun 29, 2007 26.00 26.34 25.65 26.14 21,572 +0.14(+0.54%)
Jun 28, 2007 25.86 26.25 25.50 26.00 18,900 +0.01(+0.04%)
Jun 27, 2007 25.50 26.10 25.50 25.99 18,993 +0.34(+1.33%)
Jun 26, 2007 26.26 26.31 25.53 25.65 18,545 -0.76(-2.88%)
Jun 25, 2007 26.21 26.69 26.00 26.41 31,592 +0.06(+0.23%)
Jun 22, 2007 26.13 26.70 26.12 26.35 2,651 +0.15(+0.57%)
Jun 21, 2007 26.16 26.49 26.00 26.20 19,390 +0.20(+0.77%)
Jun 20, 2007 26.50 26.60 26.00 26.00 32,990 -0.35(-1.33%)
Jun 19, 2007 26.18 26.50 26.18 26.35 18,285 -0.06(-0.23%)
Jun 18, 2007 26.75 26.75 26.15 26.41 45,250 -0.06(-0.23%)
Jun 15, 2007 26.09 26.70 26.00 26.47 15,210 +0.36(+1.38%)
Jun 14, 2007 26.25 26.37 25.81 26.11 7,988 -0.37(-1.40%)
Jun 13, 2007 26.38 26.75 25.44 26.48 478,503 +0.34(+1.30%)
Jun 12, 2007 26.28 26.34 26.12 26.14 18,700 -0.13(-0.49%)
Jun 11, 2007 25.40 26.30 25.40 26.27 16,156 +0.87(+3.43%)
Jun 08, 2007 25.02 25.50 25.02 25.40 117,120 -0.18(-0.70%)
Jun 07, 2007 26.01 26.55 25.58 25.58 9,550 -0.81(-3.07%)
Jun 06, 2007 26.50 26.50 25.65 26.39 79,265 +0.00(+0.00%)
Jun 05, 2007 26.55 26.74 26.16 26.39 7,654 -0.29(-1.09%)
Jun 04, 2007 27.00 27.00 26.56 26.68 13,350 -0.12(-0.45%)
Jun 01, 2007 27.00 27.55 26.80 26.80 13,100 -0.02(-0.07%)
May 31, 2007 26.99 27.35 26.82 26.82 62,510 +0.12(+0.45%)
May 30, 2007 26.30 27.00 26.00 26.70 56,680 +0.30(+1.14%)
May 29, 2007 25.30 26.49 25.30 26.40 1,151,630 +0.36(+1.38%)
May 25, 2007 26.00 26.35 25.99 26.04 20,880 +0.05(+0.19%)
May 24, 2007 27.00 27.00 25.52 25.99 108,829 -1.21(-4.45%)
May 23, 2007 27.75 27.75 27.15 27.20 19,413 -0.30(-1.09%)
May 22, 2007 27.00 27.75 27.00 27.50 35,820 +0.45(+1.66%)
May 21, 2007 27.73 27.75 27.05 27.05 12,800 +0.00(+0.00%)
May 18, 2007 27.73 27.75 27.05 27.05 12,800 -0.68(-2.45%)
May 17, 2007 27.84 27.84 27.70 27.73 38,200 +0.13(+0.47%)
May 16, 2007 27.83 28.01 27.60 27.60 68,095 -0.23(-0.83%)
May 15, 2007 27.40 27.83 27.25 27.83 71,668 +0.47(+1.72%)
May 14, 2007 27.40 27.40 27.00 27.36 63,034 +0.37(+1.37%)
May 11, 2007 26.79 27.70 26.70 26.99 91,335 +1.17(+4.53%)
May 10, 2007 25.83 25.83 25.45 25.82 20,335 +0.38(+1.49%)
May 09, 2007 24.83 25.50 24.75 25.44 34,350 +0.61(+2.46%)
May 08, 2007 24.75 24.83 24.75 24.83 6,550 +0.08(+0.32%)
May 07, 2007 24.76 24.76 24.70 24.75 3,635 +0.05(+0.20%)
May 04, 2007 24.44 24.74 24.44 24.70 11,300 +0.45(+1.86%)
May 03, 2007 24.25 24.25 24.16 24.25 51,238 +0.00(+0.00%)
May 02, 2007 24.00 24.30 23.95 24.25 22,250 +0.36(+1.51%)
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.