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, 2016 15.98 16.08 15.84 15.94 51,889 -0.03(-0.19%)
Sep 29, 2016 16.25 16.45 15.88 15.97 50,643 -0.38(-2.32%)
Sep 28, 2016 16.31 16.43 16.00 16.35 62,465 +0.15(+0.93%)
Sep 27, 2016 16.19 16.27 16.06 16.20 39,947 -0.06(-0.37%)
Sep 26, 2016 16.29 16.38 16.08 16.26 77,672 +0.01(+0.06%)
Sep 23, 2016 16.39 16.39 16.08 16.25 52,934 -0.35(-2.11%)
Sep 22, 2016 16.72 17.10 16.60 16.60 56,008 +0.00(+0.00%)
Sep 21, 2016 16.68 16.95 16.46 16.60 124,937 -0.03(-0.18%)
Sep 20, 2016 16.75 17.44 16.56 16.63 365,286 -0.04(-0.24%)
Sep 19, 2016 16.81 17.17 16.45 16.67 101,114 -0.12(-0.71%)
Sep 16, 2016 16.60 17.28 16.32 16.79 156,840 -0.44(-2.55%)
Sep 15, 2016 17.21 17.31 17.01 17.23 35,665 -0.02(-0.12%)
Sep 14, 2016 17.50 17.59 17.21 17.25 88,318 -0.35(-1.99%)
Sep 13, 2016 18.00 18.00 17.54 17.60 117,538 -0.70(-3.83%)
Sep 12, 2016 18.30 18.54 18.15 18.30 50,572 -0.10(-0.54%)
Sep 09, 2016 18.90 18.90 18.08 18.40 98,864 -0.50(-2.65%)
Sep 08, 2016 18.85 19.05 18.77 18.90 37,992 +0.05(+0.27%)
Sep 07, 2016 19.26 19.26 18.63 18.85 100,395 -0.37(-1.93%)
Sep 06, 2016 19.23 19.45 19.11 19.22 258,360 +0.13(+0.68%)
Sep 02, 2016 19.09 19.09 19.09 0 +0.04(+0.21%)
Sep 01, 2016 18.89 19.10 18.88 19.05 9,707 +0.19(+1.01%)
Aug 31, 2016 18.96 19.09 18.86 18.86 41,588 -0.18(-0.95%)
Aug 30, 2016 19.08 19.10 18.99 19.04 27,836 +0.15(+0.79%)
Aug 29, 2016 18.91 19.08 18.87 18.89 33,175 -0.02(-0.11%)
Aug 26, 2016 18.86 19.00 18.79 18.91 33,141 +0.06(+0.32%)
Aug 25, 2016 18.69 18.85 18.68 18.85 38,980 +0.09(+0.48%)
Aug 24, 2016 18.84 18.84 18.62 18.76 63,725 -0.07(-0.37%)
Aug 23, 2016 18.28 18.91 18.21 18.83 73,033 +0.58(+3.18%)
Aug 22, 2016 17.97 18.27 17.94 18.25 34,966 +0.26(+1.45%)
Aug 19, 2016 18.01 18.10 17.95 17.99 40,420 -0.07(-0.39%)
Aug 18, 2016 17.89 18.11 17.89 18.06 58,456 +0.17(+0.95%)
Aug 17, 2016 18.00 18.10 17.87 17.89 54,015 -0.11(-0.61%)
Aug 16, 2016 17.87 18.12 17.87 18.00 60,331 +0.11(+0.61%)
Aug 15, 2016 17.71 18.00 17.71 17.89 76,950 +0.18(+1.02%)
Aug 12, 2016 17.75 17.75 17.51 17.71 36,756 -0.03(-0.17%)
Aug 11, 2016 17.60 17.75 17.58 17.74 19,008 +0.26(+1.49%)
Aug 10, 2016 17.99 17.99 17.48 17.48 88,399 -0.40(-2.24%)
Aug 09, 2016 18.01 18.01 17.70 17.88 39,293 +0.03(+0.17%)
Aug 08, 2016 17.54 18.13 17.54 17.85 60,144 +0.26(+1.48%)
Aug 05, 2016 17.60 17.60 17.52 17.59 33,919 +0.10(+0.57%)
Aug 04, 2016 17.45 17.63 17.33 17.49 31,176 +0.04(+0.23%)
Aug 03, 2016 17.42 17.69 17.26 17.45 55,125 -0.01(-0.06%)
Aug 02, 2016 17.84 17.84 17.31 17.46 142,937 -0.30(-1.69%)
Jul 29, 2016 17.76 17.76 17.76 0 +0.09(+0.51%)
Jul 28, 2016 17.67 17.85 17.54 17.67 52,758 -0.03(-0.17%)
Jul 27, 2016 17.47 17.80 17.47 17.70 60,261 +0.21(+1.20%)
Jul 26, 2016 17.32 17.57 17.25 17.49 47,570 +0.31(+1.80%)
Jul 25, 2016 17.52 17.82 17.17 17.18 34,740 -0.34(-1.94%)
Jul 22, 2016 17.40 17.77 17.09 17.52 52,152 +0.14(+0.81%)
Jul 21, 2016 17.01 17.45 17.01 17.38 92,967 +0.37(+2.18%)
Jul 20, 2016 16.96 17.25 16.81 17.01 52,178 +0.05(+0.29%)
Jul 19, 2016 17.20 17.29 16.81 16.96 41,547 -0.24(-1.40%)
Jul 18, 2016 17.43 17.48 17.16 17.20 28,480 -0.05(-0.29%)
Jul 15, 2016 17.10 17.45 17.04 17.25 23,622 +0.15(+0.88%)
Jul 14, 2016 17.29 17.36 17.00 17.10 48,129 -0.14(-0.81%)
Jul 13, 2016 17.16 17.45 17.14 17.24 69,902 +0.04(+0.23%)
Jul 12, 2016 16.98 17.39 16.95 17.20 64,105 +0.24(+1.42%)
Jul 11, 2016 16.89 17.21 16.89 16.96 34,215 +0.05(+0.30%)
Jul 08, 2016 17.11 16.65 16.91 46,722 +0.26(+1.56%)
Jul 07, 2016 16.51 16.80 16.51 16.65 35,567 +0.03(+0.18%)
Jul 05, 2016 16.65 16.88 16.38 16.62 26,387 -0.23(-1.36%)
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.