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, 2009 17.50 17.50 17.48 17.50 15,780 +0.08(+0.46%)
Jul 30, 2009 17.00 17.71 17.00 17.42 25,518 +0.61(+3.63%)
Jul 29, 2009 16.72 17.40 16.72 16.81 4,350 +0.17(+1.02%)
Jul 28, 2009 16.50 16.64 16.50 16.64 6,060 +0.14(+0.85%)
Jul 27, 2009 16.58 16.68 16.25 16.50 6,768 +0.39(+2.42%)
Jul 24, 2009 16.59 16.68 16.00 16.11 7,087 +0.00(+0.00%)
Jul 23, 2009 16.50 16.74 16.01 16.11 15,781 -0.15(-0.92%)
Jul 22, 2009 16.05 16.48 15.95 16.26 2,950 -0.13(-0.79%)
Jul 21, 2009 16.05 16.39 15.86 16.39 9,531 +0.39(+2.44%)
Jul 20, 2009 15.85 16.14 15.81 16.00 10,730 +0.10(+0.63%)
Jul 17, 2009 15.88 15.90 15.50 15.90 18,787 +0.53(+3.45%)
Jul 16, 2009 15.54 15.54 15.30 15.37 14,237 +0.11(+0.72%)
Jul 15, 2009 15.99 15.99 15.05 15.26 41,279 -0.14(-0.91%)
Jul 14, 2009 14.99 15.86 14.85 15.40 21,002 +0.65(+4.41%)
Jul 13, 2009 14.94 14.94 14.75 14.75 1,630 -0.22(-1.47%)
Jul 10, 2009 14.98 14.98 14.97 14.97 200 +0.18(+1.22%)
Jul 09, 2009 14.81 15.45 14.75 14.79 3,200 -0.21(-1.40%)
Jul 08, 2009 15.00 15.58 15.00 15.00 2,035 -0.01(-0.07%)
Jul 07, 2009 15.18 15.18 15.01 15.01 7,273 -0.22(-1.44%)
Jul 06, 2009 15.50 15.50 15.20 15.23 1,934 -0.22(-1.42%)
Jul 03, 2009 15.50 15.97 15.30 15.45 1,290 -0.25(-1.59%)
Jul 02, 2009 16.50 16.50 15.50 15.70 4,824 -0.40(-2.48%)
Jun 30, 2009 16.99 16.99 15.79 16.10 36,963 -0.40(-2.42%)
Jun 29, 2009 15.98 16.50 15.90 16.50 11,001 +0.75(+4.76%)
Jun 26, 2009 15.62 16.22 15.62 15.75 3,900 +0.12(+0.77%)
Jun 25, 2009 16.10 15.90 15.63 15.63 3,991 -0.27(-1.70%)
Jun 24, 2009 15.53 15.90 15.53 15.90 3,375 +0.28(+1.79%)
Jun 23, 2009 15.36 15.63 15.26 15.62 154,525 +0.07(+0.45%)
Jun 22, 2009 15.71 15.71 15.40 15.55 57,704 -0.04(-0.26%)
Jun 19, 2009 15.49 15.72 15.20 15.59 55,589 +0.36(+2.36%)
Jun 18, 2009 15.15 15.23 15.00 15.23 6,794 +0.18(+1.20%)
Jun 17, 2009 15.23 15.23 15.00 15.05 236,730 -0.17(-1.12%)
Jun 16, 2009 15.01 15.24 15.00 15.22 6,745 +0.22(+1.47%)
Jun 15, 2009 14.98 15.00 14.75 15.00 20,532 +0.02(+0.13%)
Jun 12, 2009 14.90 15.39 14.85 14.98 26,119 +0.28(+1.90%)
Jun 11, 2009 14.37 14.70 14.37 14.70 31,416 +0.34(+2.37%)
Jun 10, 2009 14.30 14.65 14.25 14.36 63,698 +0.08(+0.56%)
Jun 09, 2009 13.86 14.28 13.85 14.28 12,715 +0.23(+1.64%)
Jun 08, 2009 14.01 14.15 13.67 14.05 6,379 +0.04(+0.29%)
Jun 05, 2009 14.58 14.58 14.01 14.01 6,372 +0.01(+0.07%)
Jun 04, 2009 14.18 14.18 13.99 14.00 10,605 -0.08(-0.57%)
Jun 03, 2009 14.37 14.37 14.08 14.08 12,249 -0.30(-2.09%)
Jun 02, 2009 14.30 14.79 14.25 14.38 15,737 +0.08(+0.56%)
Jun 01, 2009 14.48 14.75 14.30 14.30 30,741 +0.03(+0.21%)
May 29, 2009 14.45 14.45 14.11 14.27 11,629 -0.07(-0.49%)
May 28, 2009 14.74 14.74 14.05 14.34 820,596 -0.14(-0.97%)
May 27, 2009 14.20 14.55 14.00 14.48 71,820 +0.08(+0.56%)
May 26, 2009 14.50 14.50 14.40 14.40 10,161 -0.15(-1.03%)
May 25, 2009 14.60 14.60 14.55 14.55 4,249 -0.05(-0.34%)
May 22, 2009 14.64 14.65 14.55 14.60 6,244 -0.05(-0.34%)
May 21, 2009 14.94 14.94 14.60 14.65 184,672 -0.34(-2.27%)
May 20, 2009 15.00 15.00 14.80 14.99 122,735 +0.59(+4.10%)
May 19, 2009 14.64 14.89 14.40 14.40 30,641 -0.05(-0.35%)
May 15, 2009 14.76 15.00 14.45 14.45 5,194 -0.27(-1.83%)
May 14, 2009 14.10 14.89 14.10 14.72 12,135 +0.47(+3.30%)
May 13, 2009 14.94 14.94 14.21 14.25 19,035 -0.40(-2.73%)
May 12, 2009 14.99 15.48 14.20 14.65 18,885 +0.15(+1.03%)
May 11, 2009 14.10 14.50 14.10 14.50 24,755 +0.30(+2.11%)
May 08, 2009 13.30 14.49 13.30 14.20 86,176 +1.22(+9.40%)
May 07, 2009 12.84 13.00 12.75 12.98 55,450 +0.14(+1.09%)
May 06, 2009 12.00 12.85 12.00 12.84 7,695 +0.85(+7.09%)
May 05, 2009 12.80 12.97 11.66 11.99 16,044 -0.99(-7.63%)
May 04, 2009 11.50 12.98 11.27 12.98 81,206 +1.47(+12.77%)
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.