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, 2018 16.64 16.83 16.59 16.80 43,692 +0.20(+1.20%)
Jul 30, 2018 16.90 17.00 16.58 16.60 94,561 -0.35(-2.06%)
Jul 27, 2018 17.05 17.26 16.65 16.95 134,076 -0.20(-1.17%)
Jul 26, 2018 17.32 17.37 17.08 17.15 63,766 -0.15(-0.87%)
Jul 25, 2018 17.44 17.49 17.21 17.30 35,906 -0.15(-0.86%)
Jul 24, 2018 17.89 17.89 17.38 17.45 45,305 -0.35(-1.97%)
Jul 23, 2018 17.56 18.05 17.56 17.80 119,670 +0.39(+2.24%)
Jul 20, 2018 17.00 17.56 16.99 17.41 239,379 +0.45(+2.65%)
Jul 19, 2018 16.84 17.00 16.72 16.96 42,624 +0.06(+0.36%)
Jul 18, 2018 16.89 16.95 16.87 16.90 48,258 +0.06(+0.36%)
Jul 17, 2018 16.95 17.01 16.80 16.84 41,663 -0.14(-0.82%)
Jul 16, 2018 16.99 17.03 16.69 16.98 35,422 -0.01(-0.06%)
Jul 13, 2018 17.13 17.14 16.85 16.99 17,396 -0.17(-0.99%)
Jul 12, 2018 17.09 17.24 17.01 17.16 71,784 +0.07(+0.41%)
Jul 11, 2018 17.07 17.13 16.89 17.09 47,271 -0.05(-0.29%)
Jul 10, 2018 16.90 17.25 16.90 17.14 105,036 +0.23(+1.36%)
Jul 09, 2018 16.95 17.06 16.79 16.91 32,917 +0.00(+0.00%)
Jul 06, 2018 16.84 16.99 16.72 16.91 20,385 +0.10(+0.59%)
Jul 05, 2018 16.60 16.97 16.48 16.81 77,202 +0.22(+1.33%)
Jul 04, 2018 16.59 17.09 16.58 16.59 27,217 -0.02(-0.12%)
Jul 03, 2018 16.41 16.78 16.41 16.61 31,116 +0.19(+1.16%)
Jun 29, 2018 16.42 16.42 16.42 0 +0.00(+0.00%)
Jun 28, 2018 16.41 16.52 16.36 16.42 32,529 +0.00(+0.00%)
Jun 27, 2018 16.56 16.63 16.35 16.42 78,625 -0.13(-0.79%)
Jun 26, 2018 16.71 16.80 16.47 16.55 53,419 -0.12(-0.72%)
Jun 25, 2018 16.89 16.89 16.59 16.67 112,116 -0.20(-1.19%)
Jun 22, 2018 17.08 17.08 16.72 16.87 90,696 -0.14(-0.82%)
Jun 21, 2018 16.80 17.15 16.75 17.01 95,225 +0.15(+0.89%)
Jun 20, 2018 16.74 16.94 16.72 16.86 60,877 +0.13(+0.78%)
Jun 19, 2018 16.59 16.77 16.52 16.73 46,796 +0.10(+0.60%)
Jun 18, 2018 16.51 16.63 16.50 16.63 62,893 +0.12(+0.73%)
Jun 15, 2018 16.69 16.34 16.51 67,131 +0.17(+1.04%)
Jun 14, 2018 16.33 16.42 16.25 16.34 43,080 +0.07(+0.43%)
Jun 13, 2018 16.25 16.28 16.21 16.27 131,050 +0.03(+0.18%)
Jun 12, 2018 16.48 16.48 16.17 16.24 64,373 -0.11(-0.67%)
Jun 11, 2018 16.32 16.57 16.23 16.35 35,873 +0.05(+0.31%)
Jun 08, 2018 16.32 16.43 16.20 16.30 42,126 -0.02(-0.12%)
Jun 07, 2018 16.34 16.52 16.26 16.32 49,307 -0.03(-0.18%)
Jun 06, 2018 16.39 16.60 16.34 16.35 61,666 -0.07(-0.43%)
Jun 05, 2018 16.42 16.46 16.21 16.42 55,432 +0.02(+0.12%)
Jun 04, 2018 16.44 16.63 16.32 16.40 70,006 +0.01(+0.06%)
Jun 01, 2018 16.52 16.61 16.37 16.39 45,995 -0.03(-0.18%)
May 31, 2018 16.22 16.65 16.17 16.42 114,874 +0.27(+1.67%)
May 30, 2018 16.21 16.40 16.09 16.15 91,127 -0.08(-0.49%)
May 29, 2018 16.51 16.61 16.03 16.23 77,781 -0.39(-2.35%)
May 28, 2018 16.37 16.85 16.28 16.62 33,901 +0.10(+0.61%)
May 25, 2018 16.61 16.70 16.33 16.52 55,037 -0.15(-0.90%)
May 24, 2018 17.19 17.19 16.51 16.67 183,752 -0.98(-5.55%)
May 23, 2018 17.49 17.91 17.40 17.65 144,485 +0.15(+0.86%)
May 22, 2018 17.59 17.59 17.39 17.50 126,016 -0.14(-0.79%)
May 18, 2018 17.64 17.64 17.64 0 +0.87(+5.19%)
May 17, 2018 16.45 16.83 16.42 16.77 123,794 +0.27(+1.64%)
May 16, 2018 16.36 16.56 16.17 16.50 411,555 +0.20(+1.23%)
May 15, 2018 16.28 16.42 16.07 16.30 242,236 +0.50(+3.16%)
May 14, 2018 15.98 15.98 15.72 15.80 52,800 -0.04(-0.25%)
May 11, 2018 15.73 15.89 15.73 15.84 32,524 +0.13(+0.83%)
May 10, 2018 15.55 15.76 15.52 15.71 42,013 +0.18(+1.16%)
May 09, 2018 15.29 15.57 15.28 15.53 32,871 +0.24(+1.57%)
May 08, 2018 15.51 15.51 15.28 15.29 38,283 -0.19(-1.23%)
May 07, 2018 15.54 15.61 15.48 15.48 19,465 -0.02(-0.13%)
May 04, 2018 15.46 15.54 15.46 15.50 58,287 +0.03(+0.19%)
May 03, 2018 15.52 15.65 15.44 15.47 21,344 -0.06(-0.39%)
May 02, 2018 15.55 15.58 15.45 15.53 100,931 +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.