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 30, 2010 17.30 17.59 17.13 17.59 20,010 +0.29(+1.68%)
Jul 29, 2010 17.25 17.39 17.14 17.30 3,450 -0.17(-0.97%)
Jul 28, 2010 17.12 17.47 17.08 17.47 6,960 +0.22(+1.28%)
Jul 27, 2010 17.42 17.54 17.25 17.25 18,634 -0.15(-0.86%)
Jul 26, 2010 17.32 17.51 17.32 17.40 2,525 -0.15(-0.85%)
Jul 23, 2010 17.35 17.55 17.35 17.55 2,800 +0.09(+0.52%)
Jul 22, 2010 17.35 17.50 17.35 17.46 1,258 +0.16(+0.92%)
Jul 21, 2010 17.59 17.59 17.30 17.30 1,400 -0.01(-0.06%)
Jul 20, 2010 17.34 17.34 17.31 17.31 657 -0.06(-0.35%)
Jul 19, 2010 17.50 17.50 17.25 17.37 2,700 -0.08(-0.46%)
Jul 16, 2010 17.60 17.60 17.32 17.45 12,530 -0.15(-0.85%)
Jul 15, 2010 17.36 17.60 17.27 17.60 8,719 +0.01(+0.06%)
Jul 14, 2010 17.42 17.59 17.23 17.59 111,818 +0.49(+2.87%)
Jul 13, 2010 17.30 17.49 17.10 17.10 13,729 -0.06(-0.35%)
Jul 12, 2010 17.40 17.40 17.16 17.16 6,738 -0.43(-2.44%)
Jul 09, 2010 17.30 17.59 17.30 17.59 3,260 +0.29(+1.68%)
Jul 08, 2010 17.30 17.36 17.00 17.30 7,825 +0.19(+1.11%)
Jul 07, 2010 17.29 17.30 16.76 17.11 4,300 +0.14(+0.82%)
Jul 06, 2010 17.24 17.32 16.90 16.97 4,615 +0.14(+0.83%)
Jul 02, 2010 17.00 17.02 16.83 16.83 5,100 -0.17(-1.00%)
Jun 30, 2010 17.00 17.31 17.00 17.00 9,487 +0.00(+0.00%)
Jun 29, 2010 17.45 17.45 17.00 17.00 4,773 -0.70(-3.95%)
Jun 25, 2010 17.63 17.72 17.40 17.70 8,665 +0.38(+2.19%)
Jun 24, 2010 17.70 17.70 17.31 17.32 57,016 -0.48(-2.70%)
Jun 23, 2010 17.60 17.89 17.60 17.80 11,340 +0.15(+0.85%)
Jun 22, 2010 17.79 17.98 17.50 17.65 89,315 +0.24(+1.38%)
Jun 21, 2010 17.31 17.41 17.31 17.41 1,848 -0.09(-0.51%)
Jun 18, 2010 17.57 17.75 17.50 17.50 2,411 -0.25(-1.41%)
Jun 17, 2010 17.25 17.75 17.25 17.75 54,105 +0.42(+2.42%)
Jun 16, 2010 17.00 17.33 17.00 17.33 11,088 -0.02(-0.12%)
Jun 15, 2010 17.42 17.50 16.35 17.35 28,542 -0.05(-0.29%)
Jun 14, 2010 17.01 17.40 17.01 17.40 3,289 +0.09(+0.52%)
Jun 11, 2010 17.33 17.33 17.31 17.31 1,504 -0.08(-0.46%)
Jun 10, 2010 17.27 17.40 17.00 17.39 60,962 +0.12(+0.69%)
Jun 09, 2010 17.49 17.65 17.27 17.27 7,109 -0.22(-1.26%)
Jun 08, 2010 17.52 17.69 17.40 17.49 5,645 -0.43(-2.40%)
Jun 07, 2010 17.51 17.92 17.51 17.92 7,839 +0.40(+2.28%)
Jun 04, 2010 17.80 17.84 17.50 17.52 2,472 -0.28(-1.57%)
Jun 03, 2010 17.79 17.80 17.79 17.80 400 +0.30(+1.71%)
Jun 02, 2010 17.25 17.50 17.25 17.50 25,475 +0.22(+1.27%)
Jun 01, 2010 17.97 17.97 17.25 17.28 6,130 -0.81(-4.48%)
May 31, 2010 17.23 18.10 17.22 18.09 5,108 +0.44(+2.49%)
May 28, 2010 18.09 18.20 17.65 17.65 14,905 -0.55(-3.02%)
May 27, 2010 18.17 18.30 18.00 18.20 4,161 +0.10(+0.55%)
May 26, 2010 18.25 18.50 17.99 18.10 11,627 -0.05(-0.28%)
May 25, 2010 18.00 18.16 17.26 18.15 37,439 -0.24(-1.31%)
May 21, 2010 18.40 18.40 17.75 18.39 51,250 -0.01(-0.05%)
May 20, 2010 17.44 18.48 17.94 18.40 22,169 +0.66(+3.72%)
May 19, 2010 18.20 18.20 17.64 17.74 16,278 -0.67(-3.64%)
May 18, 2010 18.41 18.78 18.37 18.41 13,960 +0.18(+0.99%)
May 17, 2010 18.90 18.90 18.07 18.23 285,952 -0.77(-4.05%)
May 14, 2010 19.54 19.64 18.75 19.00 36,204 -0.88(-4.43%)
May 13, 2010 19.79 20.00 19.60 19.88 6,243 -0.02(-0.10%)
May 12, 2010 20.04 20.12 19.61 19.90 32,952 -0.10(-0.50%)
May 11, 2010 20.53 20.20 19.99 20.00 27,743 -0.63(-3.05%)
May 10, 2010 20.92 21.10 20.52 20.63 9,231 -0.23(-1.10%)
May 07, 2010 21.98 21.98 20.65 20.86 24,590 -0.77(-3.56%)
May 06, 2010 21.01 21.99 20.50 21.63 17,087 +0.23(+1.07%)
May 05, 2010 21.11 21.51 21.30 21.40 4,916 +0.29(+1.37%)
May 04, 2010 21.69 21.69 21.11 21.11 6,436 -0.59(-2.72%)
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.