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, 2015 23.97 23.97 23.97 0 +0.00(+0.00%)
Jul 30, 2015 23.20 24.50 23.20 23.97 221,109 +0.77(+3.32%)
Jul 29, 2015 22.78 23.25 22.70 23.20 53,212 +0.65(+2.88%)
Jul 28, 2015 22.80 22.98 22.51 22.55 60,626 -0.12(-0.53%)
Jul 27, 2015 23.89 23.89 22.65 22.67 51,064 -1.05(-4.43%)
Jul 24, 2015 23.84 23.93 23.60 23.72 30,695 -0.33(-1.37%)
Jul 23, 2015 24.02 24.25 23.75 24.05 59,300 -0.09(-0.37%)
Jul 22, 2015 23.58 24.30 23.58 24.14 29,705 +0.44(+1.86%)
Jul 21, 2015 23.99 23.99 23.50 23.70 35,529 -0.22(-0.92%)
Jul 20, 2015 24.57 24.57 23.85 23.92 54,908 -0.43(-1.77%)
Jul 17, 2015 24.28 24.54 23.83 24.35 123,470 +0.18(+0.74%)
Jul 16, 2015 24.31 24.87 23.97 24.17 127,713 -0.03(-0.12%)
Jul 15, 2015 25.62 25.62 23.75 24.20 206,294 -1.48(-5.76%)
Jul 14, 2015 25.75 25.79 25.62 25.68 14,403 -0.02(-0.08%)
Jul 13, 2015 25.57 25.85 25.57 25.70 19,426 +0.10(+0.39%)
Jul 10, 2015 25.50 25.80 25.40 25.60 21,526 +0.20(+0.79%)
Jul 09, 2015 25.96 26.00 25.28 25.40 10,461 -0.30(-1.17%)
Jul 08, 2015 25.76 25.90 25.29 25.70 29,839 -0.21(-0.81%)
Jul 07, 2015 26.01 26.06 25.67 25.91 106,741 -0.10(-0.38%)
Jul 06, 2015 25.70 26.06 25.60 26.01 32,105 +0.31(+1.21%)
Jul 03, 2015 25.62 25.97 25.60 25.70 9,072 -0.01(-0.04%)
Jul 02, 2015 25.04 25.77 25.04 25.71 46,224 +0.61(+2.43%)
Jun 30, 2015 25.10 25.10 25.10 0 -0.16(-0.63%)
Jun 29, 2015 25.16 25.40 24.66 25.26 92,849 -0.21(-0.82%)
Jun 26, 2015 25.76 25.80 25.39 25.47 24,859 -0.36(-1.39%)
Jun 25, 2015 25.88 26.12 25.67 25.83 21,336 -0.02(-0.08%)
Jun 24, 2015 25.60 25.99 25.47 25.85 35,712 +0.15(+0.58%)
Jun 23, 2015 25.81 25.90 25.41 25.70 30,904 -0.08(-0.31%)
Jun 22, 2015 26.01 26.27 25.73 25.78 23,490 -0.24(-0.92%)
Jun 19, 2015 26.25 26.32 26.00 26.02 23,745 -0.37(-1.40%)
Jun 18, 2015 26.44 26.50 25.95 26.39 24,356 +0.19(+0.73%)
Jun 17, 2015 26.53 26.57 25.95 26.20 23,916 -0.09(-0.34%)
Jun 16, 2015 26.30 26.81 26.00 26.29 47,366 -0.01(-0.04%)
Jun 15, 2015 26.23 26.36 25.97 26.30 19,441 -0.20(-0.75%)
Jun 12, 2015 26.49 26.69 26.29 26.50 17,840 +0.01(+0.04%)
Jun 11, 2015 26.44 26.76 26.23 26.49 23,546 +0.04(+0.15%)
Jun 10, 2015 26.35 26.47 26.22 26.45 34,575 +0.07(+0.27%)
Jun 09, 2015 26.12 26.92 26.12 26.38 26,109 +0.03(+0.11%)
Jun 08, 2015 26.01 26.68 26.01 26.35 72,171 +0.18(+0.69%)
Jun 05, 2015 26.27 26.54 25.41 26.17 47,489 -0.16(-0.61%)
Jun 04, 2015 26.75 26.87 26.04 26.33 80,486 -0.54(-2.01%)
Jun 03, 2015 26.65 26.91 26.55 26.87 26,166 +0.21(+0.79%)
Jun 02, 2015 26.53 26.82 26.41 26.66 17,695 +0.06(+0.23%)
Jun 01, 2015 26.50 26.89 26.40 26.60 24,635 +0.09(+0.34%)
May 29, 2015 26.97 26.97 26.38 26.51 29,546 -0.19(-0.71%)
May 28, 2015 26.78 27.10 26.55 26.70 14,999 -0.15(-0.56%)
May 27, 2015 27.27 27.27 26.15 26.85 58,924 -0.17(-0.63%)
May 26, 2015 27.20 27.37 26.80 27.02 33,429 -0.48(-1.75%)
May 25, 2015 26.96 27.54 26.96 27.50 13,353 +0.31(+1.14%)
May 22, 2015 27.75 27.75 27.19 27.19 29,063 -0.46(-1.66%)
May 21, 2015 27.31 27.85 27.31 27.65 88,231 +0.37(+1.36%)
May 20, 2015 27.35 27.66 27.24 27.28 14,620 -0.04(-0.15%)
May 19, 2015 27.62 28.01 27.26 27.32 101,377 -0.60(-2.15%)
May 15, 2015 27.92 27.92 27.92 0 +0.36(+1.31%)
May 14, 2015 27.75 28.05 27.37 27.56 37,395 -0.21(-0.76%)
May 13, 2015 27.96 27.96 27.14 27.77 18,423 +0.06(+0.22%)
May 12, 2015 28.23 28.23 27.64 27.71 37,389 -0.35(-1.25%)
May 11, 2015 28.38 28.38 28.04 28.06 26,078 -0.07(-0.25%)
May 08, 2015 28.20 28.51 28.11 28.13 42,701 +0.12(+0.43%)
May 07, 2015 28.06 28.35 28.00 28.01 37,380 -0.27(-0.95%)
May 06, 2015 28.55 28.55 28.24 28.28 31,731 -0.03(-0.11%)
May 05, 2015 28.41 28.42 28.25 28.31 11,418 -0.10(-0.35%)
May 04, 2015 28.70 28.70 28.26 28.41 12,196 -0.16(-0.56%)
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.