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 (%)
Aug 31, 2007 23.31 23.51 23.25 23.40 19,140 +0.38(+1.65%)
Aug 30, 2007 23.25 23.25 23.00 23.02 15,450 -0.15(-0.65%)
Aug 29, 2007 23.01 23.37 23.00 23.17 18,510 +0.05(+0.22%)
Aug 28, 2007 23.22 23.33 23.10 23.12 9,350 -0.28(-1.20%)
Aug 27, 2007 23.50 23.50 22.75 23.40 6,863 +0.15(+0.65%)
Aug 24, 2007 23.25 23.25 23.25 23.25 6,700 +0.00(+0.00%)
Aug 23, 2007 23.50 23.50 23.25 23.25 35,500 +0.07(+0.30%)
Aug 22, 2007 23.27 23.39 23.04 23.18 11,750 +0.06(+0.26%)
Aug 21, 2007 23.01 23.27 22.60 23.12 38,090 -0.48(-2.03%)
Aug 20, 2007 24.00 24.30 23.00 23.60 17,610 -0.39(-1.63%)
Aug 17, 2007 24.66 24.66 23.50 23.99 16,118 -0.01(-0.04%)
Aug 16, 2007 24.40 24.88 22.50 24.00 87,195 -0.61(-2.48%)
Aug 15, 2007 24.45 24.86 24.00 24.61 33,605 -0.25(-1.01%)
Aug 14, 2007 26.88 26.88 24.60 24.86 24,555 -0.64(-2.51%)
Aug 13, 2007 25.75 26.74 25.27 25.50 57,076 +0.11(+0.43%)
Aug 10, 2007 26.00 26.00 24.89 25.39 102,758 -0.42(-1.63%)
Aug 09, 2007 26.46 26.75 25.81 25.81 58,017 -0.97(-3.62%)
Aug 08, 2007 26.75 27.25 26.65 26.78 17,151 +0.55(+2.10%)
Aug 07, 2007 26.31 26.75 26.23 26.23 10,275 -0.06(-0.23%)
Aug 06, 2007 26.87 26.87 26.12 26.29 16,694 +0.00(+0.00%)
Aug 03, 2007 26.87 26.87 26.12 26.29 16,694 -0.48(-1.79%)
Aug 02, 2007 26.42 26.92 26.42 26.77 16,821 +0.35(+1.32%)
Aug 01, 2007 27.51 27.51 26.20 26.42 47,787 -1.47(-5.27%)
Jul 31, 2007 27.99 28.39 27.89 27.89 17,897 +0.00(+0.00%)
Jul 30, 2007 27.95 27.95 27.60 27.89 42,084 -0.03(-0.11%)
Jul 27, 2007 27.83 27.98 27.50 27.92 62,790 -0.08(-0.29%)
Jul 26, 2007 28.40 28.40 27.96 28.00 49,882 -0.69(-2.41%)
Jul 25, 2007 28.64 28.70 28.40 28.69 1,600 -0.51(-1.75%)
Jul 24, 2007 29.20 29.20 29.20 29.20 100 +0.04(+0.14%)
Jul 23, 2007 29.75 29.75 29.15 29.16 31,126 -0.53(-1.79%)
Jul 20, 2007 29.80 29.80 29.50 29.69 6,980 -0.16(-0.54%)
Jul 19, 2007 30.00 30.00 29.74 29.85 13,865 +0.06(+0.20%)
Jul 18, 2007 29.75 29.92 29.56 29.79 17,708 +0.07(+0.24%)
Jul 17, 2007 29.47 29.72 29.44 29.72 9,537 +0.35(+1.19%)
Jul 16, 2007 29.30 29.73 29.30 29.37 26,670 -0.07(-0.24%)
Jul 13, 2007 28.00 30.11 28.00 29.44 230,595 +2.75(+10.30%)
Jul 12, 2007 26.50 26.75 26.40 26.69 32,895 +0.31(+1.18%)
Jul 11, 2007 26.52 26.54 26.33 26.38 6,646 -0.13(-0.49%)
Jul 10, 2007 26.60 26.60 26.51 26.51 3,599 -0.01(-0.04%)
Jul 09, 2007 26.67 26.79 26.35 26.52 68,910 -0.27(-1.01%)
Jul 06, 2007 26.36 26.89 26.35 26.79 137,680 +0.13(+0.49%)
Jul 05, 2007 26.61 26.90 26.60 26.66 34,490 +0.16(+0.60%)
Jul 03, 2007 26.20 26.75 26.09 26.50 101,800 +0.36(+1.38%)
Jul 02, 2007 26.00 26.34 25.65 26.14 21,572 +0.00(+0.00%)
Jun 29, 2007 26.00 26.34 25.65 26.14 21,572 +0.14(+0.54%)
Jun 28, 2007 25.86 26.25 25.50 26.00 18,900 +0.01(+0.04%)
Jun 27, 2007 25.50 26.10 25.50 25.99 18,993 +0.34(+1.33%)
Jun 26, 2007 26.26 26.31 25.53 25.65 18,545 -0.76(-2.88%)
Jun 25, 2007 26.21 26.69 26.00 26.41 31,592 +0.06(+0.23%)
Jun 22, 2007 26.13 26.70 26.12 26.35 2,651 +0.15(+0.57%)
Jun 21, 2007 26.16 26.49 26.00 26.20 19,390 +0.20(+0.77%)
Jun 20, 2007 26.50 26.60 26.00 26.00 32,990 -0.35(-1.33%)
Jun 19, 2007 26.18 26.50 26.18 26.35 18,285 -0.06(-0.23%)
Jun 18, 2007 26.75 26.75 26.15 26.41 45,250 -0.06(-0.23%)
Jun 15, 2007 26.09 26.70 26.00 26.47 15,210 +0.36(+1.38%)
Jun 14, 2007 26.25 26.37 25.81 26.11 7,988 -0.37(-1.40%)
Jun 13, 2007 26.38 26.75 25.44 26.48 478,503 +0.34(+1.30%)
Jun 12, 2007 26.28 26.34 26.12 26.14 18,700 -0.13(-0.49%)
Jun 11, 2007 25.40 26.30 25.40 26.27 16,156 +0.87(+3.43%)
Jun 08, 2007 25.02 25.50 25.02 25.40 117,120 -0.18(-0.70%)
Jun 07, 2007 26.01 26.55 25.58 25.58 9,550 -0.81(-3.07%)
Jun 06, 2007 26.50 26.50 25.65 26.39 79,265 +0.00(+0.00%)
Jun 05, 2007 26.55 26.74 26.16 26.39 7,654 -0.29(-1.09%)
Jun 04, 2007 27.00 27.00 26.56 26.68 13,350 -0.12(-0.45%)
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.