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, 2017 16.83 16.99 16.70 16.97 72,198 +0.15(+0.89%)
Jul 28, 2017 16.77 16.89 16.70 16.82 28,487 -0.14(-0.83%)
Jul 27, 2017 17.03 17.17 16.72 16.96 50,455 +0.02(+0.12%)
Jul 26, 2017 17.02 17.19 16.93 16.94 18,317 +0.01(+0.06%)
Jul 25, 2017 17.09 17.32 16.85 16.93 38,294 -0.13(-0.76%)
Jul 24, 2017 17.44 17.54 17.01 17.06 29,167 -0.18(-1.04%)
Jul 21, 2017 16.92 17.69 16.82 17.24 40,474 +0.34(+2.01%)
Jul 20, 2017 17.53 17.53 16.80 16.90 58,003 -0.41(-2.37%)
Jul 19, 2017 17.52 17.75 17.05 17.31 37,596 -0.24(-1.37%)
Jul 18, 2017 17.35 17.63 17.22 17.55 27,343 +0.14(+0.80%)
Jul 17, 2017 18.00 18.05 17.41 17.41 38,696 -0.56(-3.12%)
Jul 14, 2017 17.91 18.02 17.86 17.97 37,570 +0.02(+0.11%)
Jul 13, 2017 18.00 18.02 17.85 17.95 147,845 +0.00(+0.00%)
Jul 12, 2017 17.92 18.14 17.91 17.95 40,722 +0.11(+0.62%)
Jul 11, 2017 17.84 17.97 17.66 17.84 48,441 -0.08(-0.45%)
Jul 10, 2017 18.08 18.20 17.65 17.92 44,156 -0.25(-1.38%)
Jul 07, 2017 18.45 18.50 18.00 18.17 147,849 -0.33(-1.78%)
Jul 06, 2017 17.53 18.90 17.53 18.50 568,944 +2.10(+12.80%)
Jul 05, 2017 15.88 16.43 15.88 16.40 62,147 +0.34(+2.12%)
Jul 04, 2017 16.70 16.85 15.97 16.06 50,913 -0.69(-4.12%)
Jul 03, 2017 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Jun 30, 2017 16.94 17.10 16.70 16.75 81,434 -0.18(-1.06%)
Jun 29, 2017 16.28 16.99 16.16 16.93 69,921 +0.87(+5.42%)
Jun 28, 2017 15.47 16.10 15.47 16.06 37,644 +0.57(+3.68%)
Jun 27, 2017 15.54 15.56 15.40 15.49 28,292 +0.00(+0.00%)
Jun 26, 2017 15.41 15.53 15.40 15.49 20,339 +0.08(+0.52%)
Jun 23, 2017 15.23 15.60 15.20 15.41 42,701 +0.03(+0.20%)
Jun 22, 2017 15.39 15.46 15.33 15.38 37,579 +0.07(+0.46%)
Jun 21, 2017 15.42 15.44 15.25 15.31 112,719 -0.09(-0.58%)
Jun 20, 2017 15.62 15.62 15.40 15.40 37,177 -0.25(-1.60%)
Jun 19, 2017 15.51 15.81 15.50 15.65 36,812 +0.15(+0.97%)
Jun 16, 2017 15.32 15.63 15.32 15.50 98,265 +0.02(+0.13%)
Jun 15, 2017 15.69 15.85 15.34 15.48 67,267 -0.17(-1.09%)
Jun 14, 2017 15.84 15.84 15.62 15.65 25,410 -0.19(-1.20%)
Jun 13, 2017 15.51 16.14 15.40 15.84 86,387 +0.29(+1.86%)
Jun 12, 2017 15.42 15.65 15.37 15.55 36,727 +0.25(+1.63%)
Jun 09, 2017 15.37 15.46 15.25 15.30 42,373 -0.02(-0.13%)
Jun 08, 2017 15.41 15.41 15.21 15.32 41,784 +0.07(+0.46%)
Jun 07, 2017 15.56 15.56 15.03 15.25 65,968 -0.17(-1.10%)
Jun 06, 2017 15.44 15.47 15.16 15.42 110,505 -0.02(-0.13%)
Jun 05, 2017 15.74 15.74 15.33 15.44 48,772 -0.17(-1.09%)
Jun 02, 2017 15.72 15.89 15.47 15.61 39,184 -0.06(-0.38%)
Jun 01, 2017 15.38 15.71 15.38 15.67 16,086 +0.33(+2.15%)
May 31, 2017 15.42 15.43 15.05 15.34 48,231 -0.10(-0.65%)
May 30, 2017 15.67 15.67 15.38 15.44 49,588 -0.23(-1.47%)
May 29, 2017 15.46 15.77 15.44 15.67 34,391 +0.26(+1.69%)
May 26, 2017 15.13 15.65 15.09 15.41 59,929 +0.33(+2.19%)
May 25, 2017 15.41 15.41 15.02 15.08 32,086 -0.21(-1.37%)
May 24, 2017 15.40 15.51 15.24 15.29 35,882 -0.08(-0.52%)
May 23, 2017 15.44 15.46 15.15 15.37 40,888 -0.06(-0.39%)
May 19, 2017 15.00 15.76 14.93 15.43 98,065 +0.50(+3.35%)
May 18, 2017 14.98 15.03 14.75 14.93 111,721 -0.34(-2.23%)
May 17, 2017 15.59 15.72 15.25 15.27 152,416 -0.43(-2.74%)
May 16, 2017 15.71 15.88 15.57 15.70 65,705 -0.01(-0.06%)
May 15, 2017 15.75 15.91 15.53 15.71 165,249 +0.02(+0.13%)
May 12, 2017 16.15 16.17 15.62 15.69 111,839 -0.47(-2.91%)
May 11, 2017 16.80 16.80 16.10 16.16 282,220 -1.04(-6.05%)
May 10, 2017 16.74 17.36 16.74 17.20 75,710 +0.42(+2.50%)
May 09, 2017 16.78 16.82 16.66 16.78 54,413 -0.02(-0.12%)
May 08, 2017 16.99 17.02 16.77 16.80 86,016 -0.21(-1.23%)
May 05, 2017 16.87 17.02 16.83 17.01 33,469 +0.12(+0.71%)
May 04, 2017 17.11 17.17 16.78 16.89 47,542 -0.22(-1.29%)
May 03, 2017 17.24 17.33 17.05 17.11 17,222 -0.16(-0.93%)
May 02, 2017 17.28 17.30 16.99 17.27 37,880 +0.01(+0.06%)
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.