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 29, 2011 18.10 18.33 18.10 18.11 5,921 +0.06(+0.33%)
Jul 28, 2011 18.03 18.05 18.03 18.05 4,340 +0.02(+0.11%)
Jul 27, 2011 17.81 18.04 17.80 18.03 5,127 +0.26(+1.46%)
Jul 26, 2011 17.64 17.78 17.64 17.77 3,905 -0.23(-1.28%)
Jul 25, 2011 18.09 18.09 18.00 18.00 1,550 +0.00(+0.00%)
Jul 22, 2011 18.52 18.52 18.00 18.00 5,280 -0.42(-2.28%)
Jul 21, 2011 18.31 18.50 18.18 18.42 118,173 +0.03(+0.16%)
Jul 20, 2011 18.04 18.40 18.01 18.39 96,210 +0.34(+1.88%)
Jul 19, 2011 18.42 18.59 18.00 18.05 21,749 -0.20(-1.10%)
Jul 18, 2011 18.16 18.30 18.02 18.25 3,036 +0.13(+0.72%)
Jul 15, 2011 18.30 18.30 18.12 18.12 2,687 -0.33(-1.79%)
Jul 14, 2011 18.50 18.50 18.34 18.45 55,262 -0.05(-0.27%)
Jul 13, 2011 18.00 18.50 18.00 18.50 32,948 +0.47(+2.61%)
Jul 12, 2011 18.01 18.05 18.01 18.03 2,565 +0.01(+0.06%)
Jul 11, 2011 18.77 18.77 18.01 18.02 5,915 -0.84(-4.45%)
Jul 08, 2011 18.51 18.86 18.51 18.86 32,239 +0.19(+1.02%)
Jul 07, 2011 18.75 18.81 18.65 18.67 28,498 -0.20(-1.06%)
Jul 06, 2011 18.75 18.99 18.75 18.87 7,414 -0.02(-0.11%)
Jul 05, 2011 18.74 18.98 18.74 18.89 6,461 +0.19(+1.02%)
Jul 04, 2011 18.80 18.80 18.69 18.70 4,873 -0.10(-0.53%)
Jun 30, 2011 19.21 19.21 18.80 18.80 16,642 -0.41(-2.13%)
Jun 29, 2011 19.25 19.30 19.10 19.21 9,290 -0.09(-0.47%)
Jun 28, 2011 19.38 19.38 19.19 19.30 8,654 +0.10(+0.52%)
Jun 27, 2011 18.78 19.20 18.29 19.20 8,740 +0.49(+2.62%)
Jun 24, 2011 18.62 18.83 18.62 18.71 3,702 +0.08(+0.43%)
Jun 23, 2011 19.11 19.11 18.61 18.63 9,815 -0.61(-3.17%)
Jun 22, 2011 19.19 19.24 18.97 19.24 16,769 +0.04(+0.21%)
Jun 21, 2011 18.43 19.25 18.34 19.20 13,142 +0.95(+5.21%)
Jun 20, 2011 18.17 18.45 18.25 18.25 7,843 +0.08(+0.44%)
Jun 17, 2011 17.63 18.19 17.48 18.17 7,882 +0.70(+4.01%)
Jun 16, 2011 18.15 18.23 17.47 17.47 19,490 -0.68(-3.75%)
Jun 15, 2011 18.24 18.25 17.91 18.15 925,388 -0.10(-0.55%)
Jun 14, 2011 17.79 18.25 17.50 18.25 26,594 +0.50(+2.82%)
Jun 13, 2011 17.65 17.85 17.65 17.75 12,390 +0.13(+0.74%)
Jun 10, 2011 17.65 17.75 17.25 17.62 31,219 -0.13(-0.73%)
Jun 09, 2011 17.80 18.00 17.65 17.75 23,300 +0.00(+0.00%)
Jun 08, 2011 18.05 18.05 17.75 17.75 26,095 -0.15(-0.84%)
Jun 07, 2011 18.00 18.24 17.75 17.90 5,002 +0.15(+0.85%)
Jun 06, 2011 17.75 17.78 17.65 17.75 5,132 -0.01(-0.06%)
Jun 03, 2011 18.26 18.26 17.74 17.76 21,390 -1.19(-6.28%)
May 24, 2011 19.01 19.20 18.90 18.95 10,918 -0.15(-0.79%)
May 20, 2011 19.21 19.29 19.10 19.10 8,656 -0.15(-0.78%)
May 19, 2011 19.58 19.58 19.16 19.25 9,390 -0.24(-1.23%)
May 18, 2011 19.20 19.56 19.20 19.49 28,800 +0.29(+1.51%)
May 17, 2011 19.25 19.26 19.20 19.20 23,557 +0.00(+0.00%)
May 16, 2011 19.34 19.34 19.16 19.20 7,729 +0.14(+0.73%)
May 13, 2011 19.22 19.26 19.06 19.06 8,155 -0.18(-0.94%)
May 12, 2011 19.13 19.35 19.13 19.24 108,101 -0.06(-0.31%)
May 11, 2011 19.45 19.45 19.20 19.30 16,350 -0.34(-1.73%)
May 10, 2011 20.25 20.38 19.60 19.64 65,638 -0.92(-4.47%)
May 09, 2011 20.19 20.56 20.19 20.56 1,519 -0.56(-2.65%)
May 06, 2011 21.31 21.32 21.12 21.12 3,550 -0.20(-0.94%)
May 05, 2011 21.40 21.40 21.10 21.32 2,630 +0.17(+0.80%)
May 04, 2011 20.50 21.15 20.50 21.15 406,675 +0.55(+2.67%)
May 03, 2011 20.89 20.89 20.50 20.60 9,717 -0.26(-1.25%)
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.