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, 2010 18.55 18.62 18.25 18.27 17,578 -0.29(-1.56%)
Sep 29, 2010 18.50 18.56 18.50 18.56 2,422 +0.02(+0.11%)
Sep 28, 2010 18.74 18.74 18.53 18.54 22,203 -0.21(-1.12%)
Sep 27, 2010 18.49 18.95 18.10 18.75 30,275 -0.30(-1.57%)
Sep 24, 2010 18.46 19.05 18.45 19.05 7,605 +0.65(+3.53%)
Sep 23, 2010 18.34 18.40 18.21 18.40 13,492 +0.05(+0.27%)
Sep 22, 2010 19.07 19.18 18.30 18.35 22,607 -0.72(-3.78%)
Sep 21, 2010 19.09 19.40 18.90 19.07 24,701 -0.13(-0.68%)
Sep 20, 2010 17.65 19.41 17.65 19.20 44,636 +1.61(+9.15%)
Sep 17, 2010 17.24 17.71 16.76 17.59 121,131 +1.12(+6.80%)
Sep 15, 2010 16.64 16.64 16.45 16.47 34,466 -0.17(-1.02%)
Sep 14, 2010 16.68 16.68 16.60 16.64 27,053 +0.03(+0.18%)
Sep 13, 2010 16.68 16.68 16.60 16.61 12,250 -0.07(-0.42%)
Sep 10, 2010 16.61 16.68 16.60 16.68 49,188 +0.00(+0.00%)
Sep 09, 2010 16.75 16.75 16.68 16.68 5,540 -0.07(-0.42%)
Sep 08, 2010 16.68 16.75 16.51 16.75 265,413 +0.25(+1.52%)
Sep 07, 2010 16.57 16.60 16.50 16.50 3,991 -0.06(-0.36%)
Sep 03, 2010 16.74 16.74 16.56 16.56 1,778 -0.18(-1.08%)
Sep 02, 2010 16.51 16.74 16.50 16.74 2,680 +0.09(+0.54%)
Sep 01, 2010 16.82 16.82 16.50 16.65 44,831 -0.17(-1.01%)
Aug 31, 2010 16.24 16.85 16.24 16.82 16,789 +0.55(+3.38%)
Aug 30, 2010 16.57 16.92 16.26 16.27 8,546 -0.43(-2.57%)
Aug 27, 2010 16.42 16.79 16.21 16.70 12,535 +0.11(+0.66%)
Aug 26, 2010 15.99 16.59 15.98 16.59 15,227 +0.59(+3.69%)
Aug 25, 2010 15.99 16.11 15.99 16.00 3,735 -0.09(-0.56%)
Aug 24, 2010 16.25 16.25 16.07 16.09 2,560 -0.29(-1.77%)
Aug 23, 2010 16.53 16.53 16.20 16.38 1,860 -0.02(-0.12%)
Aug 20, 2010 16.37 16.91 16.37 16.40 4,833 -0.10(-0.61%)
Aug 19, 2010 16.52 16.63 16.38 16.50 13,478 -0.07(-0.42%)
Aug 18, 2010 16.66 16.91 16.57 16.57 3,920 -0.01(-0.06%)
Aug 17, 2010 16.75 16.93 16.58 16.58 41,670 -0.37(-2.18%)
Aug 16, 2010 16.79 17.00 16.75 16.95 11,962 -0.04(-0.24%)
Aug 13, 2010 17.15 17.15 16.77 16.99 8,700 -0.16(-0.93%)
Aug 12, 2010 17.25 17.25 17.15 17.15 500 +0.15(+0.88%)
Aug 11, 2010 17.09 17.10 17.00 17.00 20,932 -0.20(-1.16%)
Aug 10, 2010 17.23 17.35 17.20 17.20 700 -0.03(-0.17%)
Aug 09, 2010 17.21 17.28 17.00 17.23 6,220 -0.27(-1.54%)
Aug 06, 2010 17.55 17.55 17.50 17.50 1,209 +0.00(+0.00%)
Aug 05, 2010 17.57 17.58 17.50 17.50 9,590 -0.07(-0.40%)
Aug 04, 2010 17.50 17.57 17.36 17.57 100,945 -0.01(-0.06%)
Aug 03, 2010 17.41 17.58 17.41 17.58 11,616 -0.01(-0.06%)
Jul 30, 2010 17.30 17.59 17.13 17.59 20,010 +0.29(+1.68%)
Jul 29, 2010 17.25 17.39 17.14 17.30 3,450 -0.17(-0.97%)
Jul 28, 2010 17.12 17.47 17.08 17.47 6,960 +0.22(+1.28%)
Jul 27, 2010 17.42 17.54 17.25 17.25 18,634 -0.15(-0.86%)
Jul 26, 2010 17.32 17.51 17.32 17.40 2,525 -0.15(-0.85%)
Jul 23, 2010 17.35 17.55 17.35 17.55 2,800 +0.09(+0.52%)
Jul 22, 2010 17.35 17.50 17.35 17.46 1,258 +0.16(+0.92%)
Jul 21, 2010 17.59 17.59 17.30 17.30 1,400 -0.01(-0.06%)
Jul 20, 2010 17.34 17.34 17.31 17.31 657 -0.06(-0.35%)
Jul 19, 2010 17.50 17.50 17.25 17.37 2,700 -0.08(-0.46%)
Jul 16, 2010 17.60 17.60 17.32 17.45 12,530 -0.15(-0.85%)
Jul 15, 2010 17.36 17.60 17.27 17.60 8,719 +0.01(+0.06%)
Jul 14, 2010 17.42 17.59 17.23 17.59 111,818 +0.49(+2.87%)
Jul 13, 2010 17.30 17.49 17.10 17.10 13,729 -0.06(-0.35%)
Jul 12, 2010 17.40 17.40 17.16 17.16 6,738 -0.43(-2.44%)
Jul 09, 2010 17.30 17.59 17.30 17.59 3,260 +0.29(+1.68%)
Jul 08, 2010 17.30 17.36 17.00 17.30 7,825 +0.19(+1.11%)
Jul 07, 2010 17.29 17.30 16.76 17.11 4,300 +0.14(+0.82%)
Jul 06, 2010 17.24 17.32 16.90 16.97 4,615 +0.14(+0.83%)
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.