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, 2014 32.43 32.43 31.62 31.88 43,622 -0.63(-1.94%)
Jul 30, 2014 32.82 32.82 32.10 32.51 29,021 -0.05(-0.15%)
Jul 29, 2014 32.50 32.85 32.49 32.56 46,584 +0.14(+0.43%)
Jul 28, 2014 31.99 32.60 31.99 32.42 44,785 +0.44(+1.38%)
Jul 25, 2014 32.43 32.43 31.86 31.98 23,391 -0.34(-1.05%)
Jul 24, 2014 32.40 32.50 32.14 32.32 18,208 -0.10(-0.31%)
Jul 23, 2014 32.54 32.74 31.88 32.42 38,925 -0.08(-0.25%)
Jul 22, 2014 32.62 32.90 32.40 32.50 52,949 +0.13(+0.40%)
Jul 21, 2014 32.30 32.51 32.11 32.37 30,389 +0.06(+0.19%)
Jul 18, 2014 32.22 32.68 32.03 32.31 77,426 +0.23(+0.72%)
Jul 17, 2014 31.91 32.50 31.74 32.08 64,195 +0.17(+0.53%)
Jul 16, 2014 31.99 32.56 31.80 31.91 215,080 +0.66(+2.11%)
Jul 15, 2014 31.66 32.06 31.25 31.25 100,917 +1.12(+3.72%)
Jul 14, 2014 30.01 30.26 29.97 30.13 18,539 +0.03(+0.10%)
Jul 11, 2014 29.95 30.41 29.84 30.10 38,023 +0.10(+0.33%)
Jul 10, 2014 29.99 30.31 29.24 30.00 59,309 -0.41(-1.35%)
Jul 09, 2014 30.14 30.45 29.99 30.41 39,765 +0.18(+0.60%)
Jul 08, 2014 30.39 30.67 29.92 30.23 66,860 -0.21(-0.69%)
Jul 07, 2014 30.66 30.75 29.90 30.44 60,850 -0.48(-1.55%)
Jul 04, 2014 30.62 31.00 30.50 30.92 21,063 -0.07(-0.23%)
Jul 03, 2014 31.32 31.40 30.40 30.99 66,682 -0.34(-1.09%)
Jul 02, 2014 32.00 32.00 31.21 31.33 55,713 -0.51(-1.60%)
Jun 30, 2014 31.84 31.84 31.84 0 -0.06(-0.19%)
Jun 27, 2014 31.39 31.93 31.35 31.90 21,026 +0.37(+1.17%)
Jun 26, 2014 31.27 31.61 30.77 31.53 29,682 +0.22(+0.70%)
Jun 25, 2014 31.53 31.77 31.11 31.31 27,368 -0.31(-0.98%)
Jun 24, 2014 32.08 32.10 31.50 31.62 55,825 -0.55(-1.71%)
Jun 23, 2014 33.14 33.14 32.03 32.17 45,423 -0.92(-2.78%)
Jun 20, 2014 32.86 33.13 32.41 33.09 54,034 +0.19(+0.58%)
Jun 19, 2014 33.18 33.50 32.59 32.90 35,349 -0.28(-0.84%)
Jun 18, 2014 33.12 33.85 33.02 33.18 46,489 +0.06(+0.18%)
Jun 17, 2014 32.85 33.24 32.84 33.12 43,410 +0.09(+0.27%)
Jun 16, 2014 31.87 33.09 31.54 33.03 87,532 +1.02(+3.19%)
Jun 13, 2014 32.98 33.00 31.78 32.01 43,180 -0.69(-2.11%)
Jun 12, 2014 33.46 33.46 32.38 32.70 27,187 -0.72(-2.15%)
Jun 11, 2014 33.25 33.50 32.29 33.42 81,341 +0.15(+0.45%)
Jun 10, 2014 32.01 33.46 32.01 33.27 71,526 +0.74(+2.27%)
Jun 06, 2014 32.36 33.00 32.36 32.53 45,652 +0.18(+0.56%)
Jun 05, 2014 33.67 33.67 32.05 32.35 98,707 -1.18(-3.52%)
Jun 04, 2014 33.11 33.72 32.64 33.53 75,502 +0.26(+0.78%)
Jun 03, 2014 31.95 33.57 31.95 33.27 164,085 +1.61(+5.09%)
Jun 02, 2014 29.99 31.74 29.54 31.66 166,709 +1.79(+5.99%)
May 30, 2014 29.35 30.06 29.35 29.87 173,910 +0.55(+1.88%)
May 29, 2014 28.88 29.48 28.18 29.32 103,300 +0.60(+2.09%)
May 28, 2014 29.10 29.60 28.55 28.72 66,261 -0.38(-1.31%)
May 27, 2014 29.17 29.45 28.95 29.10 46,535 -0.05(-0.17%)
May 26, 2014 28.51 29.51 28.27 29.15 82,558 +0.47(+1.64%)
May 23, 2014 29.48 29.48 28.67 28.68 61,847 -0.42(-1.44%)
May 22, 2014 29.49 29.89 28.93 29.10 57,026 -0.13(-0.44%)
May 21, 2014 27.81 29.48 27.81 29.23 183,716 +1.42(+5.11%)
May 20, 2014 28.78 28.80 27.70 27.81 244,543 -1.14(-3.94%)
May 16, 2014 28.95 28.95 28.95 0 -0.95(-3.18%)
May 15, 2014 31.11 31.12 29.63 29.90 103,217 -1.21(-3.89%)
May 14, 2014 31.55 31.55 31.08 31.11 44,953 -0.50(-1.58%)
May 13, 2014 31.55 31.73 31.31 31.61 29,007 +0.00(+0.00%)
May 12, 2014 32.32 32.36 31.59 31.61 35,420 -0.20(-0.63%)
May 09, 2014 32.74 32.74 31.45 31.81 69,693 -0.90(-2.75%)
May 08, 2014 32.62 32.93 32.46 32.71 53,743 +0.07(+0.21%)
May 07, 2014 32.90 33.10 32.32 32.64 75,524 -0.22(-0.67%)
May 06, 2014 32.86 33.12 32.83 32.86 45,014 -0.24(-0.73%)
May 05, 2014 33.60 33.60 32.91 33.10 122,412 -0.46(-1.37%)
May 02, 2014 33.30 33.74 33.30 33.56 43,409 +0.52(+1.57%)
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.