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 (%)
Sep 30, 2009 20.44 20.44 19.75 20.00 28,155 -0.55(-2.68%)
Sep 29, 2009 20.68 20.69 20.02 20.55 19,855 +0.10(+0.49%)
Sep 28, 2009 20.82 20.82 20.45 20.45 24,294 -0.05(-0.24%)
Sep 25, 2009 20.29 20.87 19.75 20.50 16,727 +0.00(+0.00%)
Sep 24, 2009 20.00 20.52 20.00 20.50 12,175 +0.50(+2.50%)
Sep 23, 2009 20.76 20.76 19.70 20.00 22,055 -0.43(-2.10%)
Sep 22, 2009 20.00 20.50 20.00 20.43 75,143 +0.48(+2.41%)
Sep 21, 2009 18.78 19.95 18.78 19.95 30,468 +0.95(+5.00%)
Sep 18, 2009 18.00 19.75 17.85 19.00 200,609 +1.60(+9.20%)
Sep 17, 2009 16.99 17.60 16.99 17.40 36,885 +0.59(+3.51%)
Sep 16, 2009 17.01 17.39 16.71 16.81 141,722 -0.43(-2.49%)
Sep 15, 2009 16.69 17.24 16.69 17.24 17,350 +0.59(+3.54%)
Sep 14, 2009 16.69 16.69 16.64 16.65 5,100 +0.00(+0.00%)
Sep 11, 2009 16.76 16.76 16.65 16.65 900 +0.05(+0.30%)
Sep 10, 2009 16.97 16.98 16.51 16.60 3,600 +0.03(+0.18%)
Sep 09, 2009 17.24 17.25 16.57 16.57 9,606 -0.28(-1.66%)
Sep 08, 2009 16.98 17.00 16.85 16.85 1,120 -0.10(-0.59%)
Sep 04, 2009 16.33 16.95 16.33 16.95 5,800 +0.65(+3.99%)
Sep 03, 2009 16.75 16.75 16.30 16.30 3,700 -0.20(-1.21%)
Sep 02, 2009 16.60 16.60 16.50 16.50 3,575 -0.20(-1.20%)
Sep 01, 2009 16.51 16.75 16.51 16.70 4,400 -0.28(-1.65%)
Aug 31, 2009 16.60 16.98 16.50 16.98 3,031 +0.48(+2.91%)
Aug 28, 2009 16.51 16.51 16.50 16.50 2,153 +0.15(+0.92%)
Aug 27, 2009 16.50 16.50 16.35 16.35 500 -0.21(-1.27%)
Aug 26, 2009 16.50 16.94 15.99 16.56 22,500 -0.04(-0.24%)
Aug 25, 2009 16.50 16.70 16.50 16.60 5,300 +0.10(+0.61%)
Aug 24, 2009 16.51 16.94 16.50 16.50 3,606 -0.22(-1.32%)
Aug 21, 2009 16.49 16.72 16.35 16.72 11,164 +0.25(+1.52%)
Aug 20, 2009 16.47 16.49 16.47 16.47 3,319 +0.32(+1.98%)
Aug 19, 2009 16.49 16.49 16.11 16.15 7,700 -0.70(-4.15%)
Aug 18, 2009 16.36 16.85 16.36 16.85 9,486 +0.84(+5.25%)
Aug 17, 2009 16.01 16.21 15.82 16.01 5,958 -0.38(-2.32%)
Aug 14, 2009 16.78 16.78 16.11 16.39 4,900 -0.58(-3.42%)
Aug 13, 2009 17.30 17.30 16.41 16.97 7,160 -0.32(-1.85%)
Aug 12, 2009 16.86 17.29 16.86 17.29 701 -0.02(-0.12%)
Aug 11, 2009 17.50 17.50 16.14 17.31 8,799 -0.19(-1.09%)
Aug 10, 2009 17.51 17.68 17.50 17.50 2,941 -0.19(-1.07%)
Aug 07, 2009 17.85 17.85 17.54 17.69 16,825 -0.11(-0.62%)
Aug 06, 2009 18.23 18.23 17.80 17.80 11,539 -0.06(-0.34%)
Aug 05, 2009 17.96 17.98 17.80 17.86 14,800 +0.30(+1.71%)
Aug 04, 2009 17.79 17.99 17.40 17.56 8,386 +0.06(+0.34%)
Jul 31, 2009 17.50 17.50 17.48 17.50 15,780 +0.08(+0.46%)
Jul 30, 2009 17.00 17.71 17.00 17.42 25,518 +0.61(+3.63%)
Jul 29, 2009 16.72 17.40 16.72 16.81 4,350 +0.17(+1.02%)
Jul 28, 2009 16.50 16.64 16.50 16.64 6,060 +0.14(+0.85%)
Jul 27, 2009 16.58 16.68 16.25 16.50 6,768 +0.39(+2.42%)
Jul 24, 2009 16.59 16.68 16.00 16.11 7,087 +0.00(+0.00%)
Jul 23, 2009 16.50 16.74 16.01 16.11 15,781 -0.15(-0.92%)
Jul 22, 2009 16.05 16.48 15.95 16.26 2,950 -0.13(-0.79%)
Jul 21, 2009 16.05 16.39 15.86 16.39 9,531 +0.39(+2.44%)
Jul 20, 2009 15.85 16.14 15.81 16.00 10,730 +0.10(+0.63%)
Jul 17, 2009 15.88 15.90 15.50 15.90 18,787 +0.53(+3.45%)
Jul 16, 2009 15.54 15.54 15.30 15.37 14,237 +0.11(+0.72%)
Jul 15, 2009 15.99 15.99 15.05 15.26 41,279 -0.14(-0.91%)
Jul 14, 2009 14.99 15.86 14.85 15.40 21,002 +0.65(+4.41%)
Jul 13, 2009 14.94 14.94 14.75 14.75 1,630 -0.22(-1.47%)
Jul 10, 2009 14.98 14.98 14.97 14.97 200 +0.18(+1.22%)
Jul 09, 2009 14.81 15.45 14.75 14.79 3,200 -0.21(-1.40%)
Jul 08, 2009 15.00 15.58 15.00 15.00 2,035 -0.01(-0.07%)
Jul 07, 2009 15.18 15.18 15.01 15.01 7,273 -0.22(-1.44%)
Jul 06, 2009 15.50 15.50 15.20 15.23 1,934 -0.22(-1.42%)
Jul 03, 2009 15.50 15.97 15.30 15.45 1,290 -0.25(-1.59%)
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.