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, 2015 22.92 23.17 22.37 23.00 29,763 +0.46(+2.04%)
Aug 28, 2015 23.05 23.15 22.42 22.54 29,871 -0.58(-2.51%)
Aug 27, 2015 22.64 23.25 22.50 23.12 70,361 +0.91(+4.10%)
Aug 26, 2015 21.96 22.43 21.38 22.21 42,252 +0.65(+3.01%)
Aug 25, 2015 20.88 21.94 20.88 21.56 92,250 +1.20(+5.89%)
Aug 24, 2015 20.33 21.00 19.89 20.36 95,513 -0.81(-3.83%)
Aug 21, 2015 21.75 21.99 21.08 21.17 140,371 -0.72(-3.29%)
Aug 20, 2015 22.11 22.20 21.80 21.89 60,327 -0.40(-1.79%)
Aug 19, 2015 22.99 23.02 22.21 22.29 112,323 -0.66(-2.88%)
Aug 18, 2015 23.37 23.45 22.86 22.95 42,698 -0.41(-1.76%)
Aug 17, 2015 23.85 23.87 22.93 23.36 44,020 -0.49(-2.05%)
Aug 14, 2015 23.40 24.07 22.81 23.85 70,338 +0.49(+2.10%)
Aug 13, 2015 22.60 23.78 22.55 23.36 59,628 +0.71(+3.13%)
Aug 12, 2015 23.43 23.43 22.29 22.65 105,750 -0.73(-3.12%)
Aug 11, 2015 23.50 23.51 22.97 23.38 36,044 -0.21(-0.89%)
Aug 10, 2015 23.48 23.80 23.17 23.59 31,933 +0.29(+1.24%)
Aug 07, 2015 22.97 23.35 22.81 23.30 83,346 +0.25(+1.08%)
Aug 06, 2015 23.51 23.51 22.93 23.05 83,132 -0.37(-1.58%)
Aug 05, 2015 23.30 23.85 23.22 23.42 51,991 +0.17(+0.73%)
Aug 04, 2015 23.84 24.04 23.18 23.25 35,966 -0.72(-3.00%)
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%)
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.