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, 2016 17.76 17.76 17.76 0 +0.09(+0.51%)
Jul 28, 2016 17.67 17.85 17.54 17.67 52,758 -0.03(-0.17%)
Jul 27, 2016 17.47 17.80 17.47 17.70 60,261 +0.21(+1.20%)
Jul 26, 2016 17.32 17.57 17.25 17.49 47,570 +0.31(+1.80%)
Jul 25, 2016 17.52 17.82 17.17 17.18 34,740 -0.34(-1.94%)
Jul 22, 2016 17.40 17.77 17.09 17.52 52,152 +0.14(+0.81%)
Jul 21, 2016 17.01 17.45 17.01 17.38 92,967 +0.37(+2.18%)
Jul 20, 2016 16.96 17.25 16.81 17.01 52,178 +0.05(+0.29%)
Jul 19, 2016 17.20 17.29 16.81 16.96 41,547 -0.24(-1.40%)
Jul 18, 2016 17.43 17.48 17.16 17.20 28,480 -0.05(-0.29%)
Jul 15, 2016 17.10 17.45 17.04 17.25 23,622 +0.15(+0.88%)
Jul 14, 2016 17.29 17.36 17.00 17.10 48,129 -0.14(-0.81%)
Jul 13, 2016 17.16 17.45 17.14 17.24 69,902 +0.04(+0.23%)
Jul 12, 2016 16.98 17.39 16.95 17.20 64,105 +0.24(+1.42%)
Jul 11, 2016 16.89 17.21 16.89 16.96 34,215 +0.05(+0.30%)
Jul 08, 2016 17.11 16.65 16.91 46,722 +0.26(+1.56%)
Jul 07, 2016 16.51 16.80 16.51 16.65 35,567 +0.03(+0.18%)
Jul 05, 2016 16.65 16.88 16.38 16.62 26,387 -0.23(-1.36%)
Jul 04, 2016 17.00 17.00 16.75 16.85 16,522 +0.18(+1.08%)
Jun 30, 2016 16.67 16.67 16.67 0 -0.08(-0.48%)
Jun 29, 2016 16.62 16.92 16.33 16.75 50,569 +0.42(+2.57%)
Jun 28, 2016 16.78 16.80 16.18 16.33 51,511 +0.00(+0.00%)
Jun 27, 2016 16.25 16.34 16.00 16.33 50,825 -0.02(-0.12%)
Jun 24, 2016 16.20 16.74 16.16 16.35 45,789 -0.41(-2.45%)
Jun 23, 2016 16.55 16.95 16.18 16.76 39,386 +0.33(+2.01%)
Jun 22, 2016 16.50 16.68 16.33 16.43 86,145 +0.15(+0.92%)
Jun 21, 2016 16.65 16.70 16.27 16.28 32,511 -0.35(-2.10%)
Jun 20, 2016 16.52 16.76 16.36 16.63 44,670 +0.18(+1.09%)
Jun 17, 2016 16.09 16.63 16.09 16.45 59,444 +0.32(+1.98%)
Jun 16, 2016 16.06 16.20 15.92 16.13 26,880 +0.00(+0.00%)
Jun 15, 2016 16.04 16.47 16.04 16.13 35,463 +0.06(+0.37%)
Jun 14, 2016 16.30 16.47 16.07 16.07 37,744 -0.15(-0.92%)
Jun 13, 2016 16.08 16.36 15.91 16.22 39,824 +0.07(+0.43%)
Jun 10, 2016 16.54 16.58 16.14 16.15 35,497 -0.43(-2.59%)
Jun 09, 2016 16.62 16.75 16.50 16.58 57,983 -0.07(-0.42%)
Jun 08, 2016 16.75 16.88 16.65 16.65 36,598 -0.08(-0.48%)
Jun 07, 2016 16.62 16.80 16.62 16.73 60,346 +0.06(+0.36%)
Jun 06, 2016 16.76 16.77 16.62 16.67 48,585 +0.09(+0.54%)
Jun 03, 2016 16.63 16.74 16.30 16.58 39,538 +0.04(+0.24%)
Jun 02, 2016 16.59 16.64 16.25 16.54 67,894 -0.03(-0.18%)
Jun 01, 2016 16.57 16.90 16.50 16.57 84,229 -0.07(-0.42%)
May 31, 2016 16.64 16.80 16.51 16.64 45,226 +0.00(+0.00%)
May 30, 2016 16.74 16.74 16.55 16.64 21,506 +0.00(+0.00%)
May 27, 2016 16.61 16.79 16.52 16.64 25,252 +0.00(+0.00%)
May 26, 2016 16.53 16.67 16.41 16.64 74,667 +0.18(+1.09%)
May 25, 2016 15.98 16.56 15.92 16.46 102,609 +0.47(+2.94%)
May 24, 2016 16.04 16.07 15.91 15.99 100,944 +0.04(+0.25%)
May 20, 2016 15.95 15.95 15.95 0 -0.02(-0.13%)
May 19, 2016 16.26 16.29 15.78 15.97 71,674 -0.52(-3.15%)
May 18, 2016 16.75 16.87 16.48 16.49 121,737 -0.22(-1.32%)
May 17, 2016 16.68 16.98 16.64 16.71 31,159 +0.03(+0.18%)
May 16, 2016 16.75 16.89 16.54 16.68 42,973 +0.06(+0.36%)
May 13, 2016 17.10 17.10 16.52 16.62 85,015 -0.71(-4.10%)
May 12, 2016 17.35 17.52 17.19 17.33 39,579 +0.06(+0.35%)
May 11, 2016 17.00 17.34 17.00 17.27 28,058 +0.23(+1.35%)
May 10, 2016 16.85 17.11 16.85 17.04 44,892 +0.19(+1.13%)
May 09, 2016 17.03 17.03 16.65 16.85 45,477 -0.31(-1.81%)
May 06, 2016 17.25 17.33 16.90 17.16 44,720 -0.18(-1.04%)
May 05, 2016 17.35 17.53 17.10 17.34 30,957 +0.01(+0.06%)
May 04, 2016 17.29 17.40 17.02 17.33 23,625 -0.03(-0.17%)
May 03, 2016 17.64 17.64 17.21 17.36 56,285 -0.36(-2.03%)
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.