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 (%)
Apr 30, 2007 24.05 24.25 24.00 24.20 32,020 +0.15(+0.62%)
Apr 27, 2007 24.25 24.30 24.05 24.05 36,196 -0.20(-0.82%)
Apr 26, 2007 24.00 24.35 24.00 24.25 139,055 +0.36(+1.51%)
Apr 25, 2007 24.00 24.00 23.60 23.89 16,040 +0.34(+1.44%)
Apr 24, 2007 23.74 24.00 23.51 23.55 118,320 -0.05(-0.21%)
Apr 23, 2007 23.50 23.66 23.50 23.60 107,440 +0.24(+1.03%)
Apr 20, 2007 23.00 23.50 22.75 23.36 69,135 +0.71(+3.13%)
Apr 19, 2007 22.80 22.80 22.50 22.65 44,472 -0.35(-1.52%)
Apr 18, 2007 22.80 23.00 22.60 23.00 254,605 +0.20(+0.88%)
Apr 17, 2007 22.25 23.00 22.10 22.80 186,015 +0.70(+3.17%)
Apr 16, 2007 21.99 22.25 21.86 22.10 275,695 +0.50(+2.31%)
Apr 13, 2007 21.80 21.80 21.60 21.60 7,050 +0.04(+0.19%)
Apr 12, 2007 21.45 21.59 21.45 21.56 49,800 +0.31(+1.46%)
Apr 11, 2007 21.34 21.45 21.25 21.25 11,705 +0.05(+0.24%)
Apr 10, 2007 21.20 21.30 21.00 21.20 27,500 +0.10(+0.47%)
Apr 09, 2007 21.00 21.36 20.70 21.10 9,100 +0.40(+1.93%)
Apr 05, 2007 20.50 21.00 20.50 20.70 30,500 +0.20(+0.98%)
Apr 04, 2007 19.95 20.79 19.95 20.50 37,550 +0.50(+2.50%)
Apr 03, 2007 19.60 20.00 19.60 20.00 4,870 +0.25(+1.27%)
Apr 02, 2007 19.50 19.85 19.50 19.75 6,585 -0.05(-0.25%)
Mar 30, 2007 19.75 19.80 19.31 19.80 6,400 +0.10(+0.51%)
Mar 29, 2007 19.80 19.80 19.70 19.70 1,500 -0.19(-0.96%)
Mar 28, 2007 19.60 19.93 19.60 19.89 34,700 +0.39(+2.00%)
Mar 27, 2007 19.66 19.66 19.50 19.50 1,200 -0.25(-1.27%)
Mar 26, 2007 19.60 19.75 19.60 19.75 7,100 +0.20(+1.02%)
Mar 23, 2007 19.55 19.55 19.55 19.55 0 +0.00(+0.00%)
Mar 22, 2007 19.30 19.75 19.30 19.55 12,250 +0.00(+0.00%)
Mar 21, 2007 19.25 19.55 19.25 19.55 4,890 +0.05(+0.26%)
Mar 20, 2007 19.00 19.50 19.00 19.50 11,800 +0.35(+1.83%)
Mar 19, 2007 19.05 19.15 18.87 19.15 19,370 +0.13(+0.68%)
Mar 16, 2007 19.00 19.50 19.00 19.02 8,010 -0.05(-0.26%)
Mar 15, 2007 19.15 19.28 19.07 19.07 1,800 +0.02(+0.10%)
Mar 14, 2007 19.01 19.05 19.00 19.05 12,500 -0.06(-0.31%)
Mar 13, 2007 19.60 19.60 19.11 19.11 24,030 -0.48(-2.45%)
Mar 12, 2007 19.56 19.64 19.36 19.59 44,140 +0.03(+0.15%)
Mar 09, 2007 19.35 19.59 19.35 19.56 2,820 +0.21(+1.09%)
Mar 08, 2007 19.33 19.49 19.30 19.35 11,760 +0.01(+0.05%)
Mar 07, 2007 19.25 19.34 19.06 19.34 4,300 +0.28(+1.47%)
Mar 06, 2007 19.10 19.15 19.01 19.06 14,690 +0.11(+0.58%)
Mar 05, 2007 19.00 19.00 18.95 18.95 214,070 -0.16(-0.84%)
Mar 02, 2007 19.25 19.25 19.05 19.11 14,100 -0.29(-1.49%)
Mar 01, 2007 19.00 19.40 19.00 19.40 40,155 +0.40(+2.11%)
Feb 28, 2007 19.00 19.00 19.00 19.00 76,600 +0.00(+0.00%)
Feb 27, 2007 19.35 19.49 19.00 19.00 86,625 -0.37(-1.91%)
Feb 26, 2007 19.36 19.50 19.36 19.37 10,390 -0.17(-0.87%)
Feb 23, 2007 19.15 19.54 19.15 19.54 25,580 +0.39(+2.04%)
Feb 22, 2007 19.20 19.20 19.10 19.15 3,245 +0.05(+0.26%)
Feb 21, 2007 19.15 19.39 19.10 19.10 11,600 -0.15(-0.78%)
Feb 20, 2007 19.10 19.35 19.05 19.25 19,546 +0.24(+1.26%)
Feb 16, 2007 19.10 19.15 19.01 19.01 11,960 +0.01(+0.05%)
Feb 15, 2007 19.10 19.15 19.00 19.00 18,900 -0.15(-0.78%)
Feb 14, 2007 18.91 19.15 18.91 19.15 17,660 +0.30(+1.59%)
Feb 13, 2007 19.10 19.18 18.65 18.85 47,605 -0.25(-1.31%)
Feb 12, 2007 19.24 19.25 19.01 19.10 128,276 +0.10(+0.53%)
Feb 09, 2007 18.60 19.26 18.60 19.00 188,368 +0.75(+4.11%)
Feb 08, 2007 17.25 18.48 17.25 18.25 93,055 +1.15(+6.73%)
Feb 07, 2007 17.07 17.15 17.00 17.10 10,250 +0.23(+1.36%)
Feb 06, 2007 16.50 16.87 16.50 16.87 7,140 +0.55(+3.37%)
Feb 05, 2007 16.30 16.49 16.30 16.32 7,000 -0.23(-1.39%)
Feb 02, 2007 16.60 16.60 16.41 16.55 2,200 +0.05(+0.30%)
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.