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, 2008 19.09 19.13 18.70 18.70 5,266 -0.24(-1.27%)
Jul 30, 2008 18.75 18.96 18.60 18.94 141,650 +0.21(+1.12%)
Jul 29, 2008 18.70 18.95 18.70 18.73 2,715 +0.16(+0.86%)
Jul 28, 2008 18.90 18.90 18.30 18.57 8,990 -0.27(-1.43%)
Jul 25, 2008 19.25 19.25 18.71 18.84 11,606 -0.04(-0.21%)
Jul 24, 2008 19.22 19.25 18.50 18.88 3,330 -0.34(-1.77%)
Jul 23, 2008 18.75 19.27 18.75 19.22 3,750 +0.79(+4.29%)
Jul 22, 2008 18.20 18.59 18.20 18.43 13,650 +0.10(+0.55%)
Jul 21, 2008 18.50 18.60 18.30 18.33 19,600 -0.23(-1.24%)
Jul 18, 2008 18.50 18.60 18.44 18.56 12,450 +0.06(+0.32%)
Jul 17, 2008 18.35 18.70 18.18 18.50 42,600 +0.25(+1.37%)
Jul 16, 2008 18.65 18.65 18.20 18.25 9,011 -0.39(-2.09%)
Jul 15, 2008 18.71 19.00 18.40 18.64 27,627 -0.36(-1.89%)
Jul 14, 2008 18.50 19.25 18.50 19.00 10,140 +0.03(+0.16%)
Jul 11, 2008 18.50 19.50 17.99 18.97 43,840 -0.12(-0.63%)
Jul 10, 2008 18.77 19.53 18.76 19.09 11,611 +0.09(+0.47%)
Jul 09, 2008 18.76 19.05 18.76 19.00 9,400 +0.09(+0.48%)
Jul 08, 2008 19.02 19.25 18.90 18.91 13,667 -0.09(-0.47%)
Jul 07, 2008 19.20 19.37 19.00 19.00 7,970 -0.20(-1.04%)
Jul 04, 2008 19.06 19.20 19.06 19.20 1,035 +0.00(+0.00%)
Jul 03, 2008 19.03 19.20 19.02 19.20 1,870 -0.05(-0.26%)
Jul 02, 2008 19.74 19.75 19.25 19.25 11,095 -0.35(-1.79%)
Jul 01, 2008 19.60 19.75 19.30 19.60 33,425 +0.00(+0.00%)
Jun 30, 2008 19.60 19.75 19.30 19.60 33,425 +0.00(+0.00%)
Jun 27, 2008 19.12 19.69 19.11 19.60 9,437 +0.25(+1.29%)
Jun 26, 2008 19.35 19.35 19.35 19.35 500 -0.39(-1.98%)
Jun 25, 2008 19.50 19.79 19.35 19.74 29,435 +0.19(+0.97%)
Jun 24, 2008 19.61 19.90 19.50 19.55 7,209 -0.25(-1.26%)
Jun 23, 2008 20.00 20.00 19.50 19.80 23,943 +0.05(+0.25%)
Jun 20, 2008 19.30 19.88 19.30 19.75 7,603 +0.09(+0.46%)
Jun 19, 2008 19.70 19.93 19.50 19.66 5,125 +0.15(+0.77%)
Jun 18, 2008 19.73 19.94 19.40 19.51 9,219 -0.22(-1.12%)
Jun 17, 2008 19.90 20.00 19.70 19.73 25,165 -0.17(-0.85%)
Jun 16, 2008 20.00 20.16 19.90 19.90 15,800 -0.38(-1.87%)
Jun 13, 2008 19.50 20.30 19.50 20.28 10,077 +0.78(+4.00%)
Jun 12, 2008 19.50 19.53 19.30 19.50 24,727 +0.00(+0.00%)
Jun 11, 2008 20.00 20.00 19.50 19.50 35,700 -0.45(-2.26%)
Jun 10, 2008 20.10 20.10 19.61 19.95 18,152 -0.26(-1.29%)
Jun 09, 2008 20.05 20.25 20.05 20.21 5,215 -0.04(-0.20%)
Jun 06, 2008 21.00 21.00 20.24 20.25 30,050 -0.78(-3.71%)
Jun 05, 2008 21.40 21.40 21.00 21.03 44,056 -0.36(-1.68%)
Jun 04, 2008 21.39 21.40 21.09 21.39 75,657 +0.04(+0.19%)
Jun 03, 2008 22.01 22.05 21.00 21.35 30,075 -0.82(-3.70%)
Jun 02, 2008 22.61 22.61 22.11 22.17 16,286 -0.73(-3.19%)
May 30, 2008 21.89 23.17 21.89 22.90 21,427 +1.35(+6.26%)
May 29, 2008 21.31 21.80 21.12 21.55 8,434 +0.05(+0.23%)
May 28, 2008 21.50 21.71 21.44 21.50 6,900 +0.00(+0.00%)
May 27, 2008 21.95 21.95 21.50 21.50 3,675 -0.85(-3.80%)
May 26, 2008 22.39 22.39 22.35 22.35 355 +0.34(+1.54%)
May 23, 2008 22.01 22.01 21.60 22.01 6,984 -0.20(-0.90%)
May 22, 2008 21.89 22.37 21.54 22.21 10,900 +0.55(+2.54%)
May 21, 2008 22.75 22.75 21.58 21.66 14,911 -1.14(-5.00%)
May 20, 2008 23.30 23.30 22.75 22.80 4,700 -0.54(-2.31%)
May 19, 2008 22.47 23.34 22.35 23.34 20,484 +0.00(+0.00%)
May 16, 2008 22.47 23.34 22.35 23.34 20,484 +0.87(+3.87%)
May 15, 2008 22.67 22.67 22.00 22.47 20,885 -0.20(-0.88%)
May 14, 2008 22.90 22.96 22.65 22.67 20,249 -0.33(-1.43%)
May 13, 2008 22.87 23.00 22.75 23.00 69,154 +0.25(+1.10%)
May 12, 2008 23.26 23.27 22.75 22.75 126,208 -0.75(-3.19%)
May 09, 2008 24.00 24.18 23.34 23.50 30,177 -0.90(-3.69%)
May 08, 2008 24.61 24.89 24.10 24.40 8,045 -0.43(-1.73%)
May 07, 2008 25.05 25.05 24.50 24.83 6,830 -0.07(-0.28%)
May 06, 2008 25.40 25.40 24.65 24.90 10,293 -0.50(-1.97%)
May 05, 2008 25.41 25.95 25.39 25.40 49,726 +0.01(+0.04%)
May 02, 2008 24.50 25.50 25.39 25.39 66,629 +0.90(+3.67%)
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.