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, 2009 12.50 12.50 11.50 11.50 5,031 -1.00(-8.00%)
Apr 29, 2009 12.25 12.75 12.06 12.50 11,363 +0.43(+3.56%)
Apr 28, 2009 11.86 12.07 11.86 12.07 89,578 +0.21(+1.77%)
Apr 27, 2009 11.79 11.86 11.71 11.86 5,100 +0.56(+4.96%)
Apr 24, 2009 11.00 11.45 11.00 11.30 13,400 +0.61(+5.71%)
Apr 23, 2009 10.56 10.70 10.56 10.69 12,300 +0.13(+1.23%)
Apr 22, 2009 10.42 10.56 10.42 10.56 606 -0.04(-0.38%)
Apr 21, 2009 10.25 10.60 10.25 10.60 882 -0.22(-2.03%)
Apr 20, 2009 10.60 11.74 10.60 10.82 17,483 -0.93(-7.91%)
Apr 17, 2009 11.11 11.75 11.10 11.75 12,325 +0.00(+0.00%)
Apr 14, 2009 11.02 11.75 11.01 11.75 6,275 +0.40(+3.52%)
Apr 13, 2009 11.99 11.99 10.96 11.35 10,405 +0.35(+3.18%)
Apr 09, 2009 10.34 11.00 9.900 11.00 12,840 +0.85(+8.37%)
Apr 08, 2009 10.00 10.15 9.900 10.15 3,233 +0.15(+1.50%)
Apr 07, 2009 10.05 10.05 9.900 10.00 36,112 -0.05(-0.50%)
Apr 06, 2009 10.05 10.05 10.05 10.05 106 +0.00(+0.00%)
Apr 03, 2009 10.04 10.15 9.710 10.05 12,917 +0.05(+0.50%)
Apr 02, 2009 9.710 10.25 9.710 10.00 7,112 +0.51(+5.37%)
Apr 01, 2009 10.39 9.900 9.490 9.490 25,081 -0.41(-4.14%)
Mar 31, 2009 9.590 9.900 9.590 9.900 3,827 +0.54(+5.77%)
Mar 30, 2009 9.450 9.550 9.300 9.360 5,221 -0.16(-1.68%)
Mar 26, 2009 9.400 9.700 9.400 9.520 12,817 +0.12(+1.28%)
Mar 25, 2009 9.500 9.550 9.240 9.400 31,172 -0.10(-1.05%)
Mar 24, 2009 9.250 9.750 9.500 9.500 162,965 +0.23(+2.48%)
Mar 23, 2009 9.600 9.270 9.150 9.270 12,311 +0.29(+3.23%)
Mar 20, 2009 8.990 8.990 8.980 8.980 1,800 -0.03(-0.33%)
Mar 19, 2009 9.140 9.280 9.010 9.010 10,061 +0.01(+0.11%)
Mar 18, 2009 8.900 9.000 8.900 9.000 6,900 +0.06(+0.67%)
Mar 17, 2009 9.000 9.250 8.940 8.940 10,250 -0.06(-0.67%)
Mar 16, 2009 9.200 9.200 9.000 9.000 9,426 -0.20(-2.17%)
Mar 13, 2009 8.610 9.240 8.610 9.200 5,495 +0.55(+6.36%)
Mar 12, 2009 8.250 9.250 8.250 8.650 9,083 +0.15(+1.76%)
Mar 11, 2009 8.350 8.500 8.300 8.500 22,018 +0.30(+3.66%)
Mar 10, 2009 8.000 8.990 8.000 8.200 86,482 +0.30(+3.80%)
Mar 09, 2009 7.600 7.900 7.600 7.900 2,011 +0.40(+5.33%)
Mar 06, 2009 8.000 8.000 7.490 7.500 11,100 -0.33(-4.21%)
Mar 05, 2009 7.970 8.000 7.760 7.830 17,904 -0.56(-6.67%)
Mar 04, 2009 8.160 8.390 8.150 8.390 2,906 -0.05(-0.59%)
Mar 02, 2009 8.440 8.440 8.440 8.440 1,313 -0.06(-0.71%)
Feb 27, 2009 8.030 8.500 8.000 8.500 5,197 +0.00(+0.00%)
Feb 26, 2009 8.490 8.980 8.490 8.500 20,206 +0.50(+6.25%)
Feb 25, 2009 8.000 8.000 7.990 8.000 63,400 -0.58(-6.76%)
Feb 24, 2009 8.220 8.580 7.680 8.580 59,124 +0.13(+1.54%)
Feb 23, 2009 8.470 8.640 8.440 8.450 22,000 +0.07(+0.84%)
Feb 20, 2009 8.900 8.900 8.250 8.380 11,078 -0.60(-6.68%)
Feb 19, 2009 8.760 8.980 8.750 8.980 6,853 +0.08(+0.90%)
Feb 18, 2009 8.760 8.900 8.760 8.900 1,029 -0.10(-1.11%)
Feb 17, 2009 8.760 9.000 8.760 9.000 3,158 -0.64(-6.64%)
Feb 13, 2009 9.150 9.640 8.910 9.640 22,913 +0.49(+5.36%)
Feb 12, 2009 9.650 9.660 8.760 9.150 13,985 -0.60(-6.15%)
Feb 11, 2009 9.850 9.850 9.750 9.750 5,850 -0.10(-1.02%)
Feb 10, 2009 9.760 10.00 9.750 9.850 121,617 -0.05(-0.51%)
Feb 09, 2009 9.750 10.00 9.750 9.900 16,650 -0.02(-0.20%)
Feb 06, 2009 9.800 9.920 9.750 9.920 2,700 +0.17(+1.74%)
Feb 05, 2009 10.00 10.00 9.650 9.750 4,100 -0.24(-2.40%)
Feb 04, 2009 9.990 10.00 9.750 9.990 3,550 +0.24(+2.46%)
Feb 03, 2009 9.790 9.790 9.750 9.750 1,502 -0.17(-1.71%)
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.