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, 2012 15.25 15.30 15.23 15.30 2,694 -0.01(-0.07%)
Apr 27, 2012 15.28 15.31 14.85 15.31 5,811 +0.01(+0.07%)
Apr 26, 2012 14.88 15.30 14.88 15.30 4,783 +0.46(+3.10%)
Apr 25, 2012 14.94 14.94 14.74 14.84 3,609 +0.02(+0.13%)
Apr 24, 2012 15.07 15.07 14.80 14.82 1,450 -0.33(-2.18%)
Apr 23, 2012 15.13 15.15 14.59 15.15 3,555 +0.00(+0.00%)
Apr 20, 2012 15.04 15.17 14.91 15.15 7,553 +0.42(+2.85%)
Apr 19, 2012 15.02 15.02 14.52 14.73 5,477 -0.36(-2.39%)
Apr 18, 2012 14.73 15.10 14.73 15.09 10,082 +0.06(+0.40%)
Apr 17, 2012 15.03 15.03 15.03 15.03 396 +0.33(+2.24%)
Apr 16, 2012 14.62 14.70 14.53 14.70 54,500 +0.09(+0.62%)
Apr 13, 2012 14.64 14.65 14.49 14.61 72,451 -0.03(-0.20%)
Apr 12, 2012 14.53 14.65 14.50 14.64 20,765 +0.10(+0.69%)
Apr 11, 2012 14.51 14.60 14.51 14.54 2,590 +0.04(+0.28%)
Apr 10, 2012 14.66 14.66 14.50 14.50 26,195 -0.23(-1.56%)
Apr 09, 2012 14.87 14.87 14.60 14.73 8,884 +0.07(+0.48%)
Apr 05, 2012 14.66 14.76 14.61 14.66 9,846 -0.19(-1.28%)
Apr 04, 2012 14.89 14.89 14.76 14.85 8,814 -0.14(-0.93%)
Apr 03, 2012 14.78 14.99 14.75 14.99 6,339 +0.22(+1.49%)
Apr 02, 2012 14.90 14.90 14.70 14.77 13,891 -0.13(-0.87%)
Mar 30, 2012 14.81 15.10 14.60 14.90 77,108 +0.05(+0.34%)
Mar 29, 2012 15.00 15.00 14.70 14.85 13,550 -0.18(-1.20%)
Mar 28, 2012 15.10 15.11 14.90 15.03 10,342 -0.02(-0.13%)
Mar 27, 2012 15.15 15.20 15.05 15.05 14,323 +0.00(+0.00%)
Mar 26, 2012 15.00 15.21 14.96 15.05 5,570 +0.05(+0.33%)
Mar 23, 2012 15.19 15.19 14.96 15.00 7,173 -0.20(-1.32%)
Mar 22, 2012 14.96 15.20 14.51 15.20 28,239 +0.20(+1.33%)
Mar 21, 2012 14.84 15.00 14.84 15.00 3,147 +0.06(+0.40%)
Mar 20, 2012 14.90 15.01 14.80 14.94 7,136 -0.02(-0.13%)
Mar 19, 2012 15.01 15.05 14.96 14.96 11,550 +0.06(+0.40%)
Mar 16, 2012 15.10 15.10 14.90 14.90 6,002 -0.13(-0.86%)
Mar 15, 2012 15.11 15.11 15.00 15.03 3,285 +0.00(+0.00%)
Mar 14, 2012 15.15 15.15 14.90 15.03 10,119 -0.04(-0.27%)
Mar 13, 2012 14.73 15.23 14.73 15.07 7,332 +0.27(+1.82%)
Mar 12, 2012 14.39 14.94 14.39 14.80 14,052 +0.60(+4.23%)
Mar 09, 2012 14.37 14.37 14.20 14.20 6,313 -0.16(-1.11%)
Mar 08, 2012 14.15 14.38 14.00 14.36 41,815 +0.11(+0.77%)
Mar 07, 2012 14.17 14.25 14.17 14.25 3,979 +0.05(+0.35%)
Mar 06, 2012 14.50 14.50 14.14 14.20 36,847 -0.30(-2.07%)
Mar 05, 2012 14.54 14.62 14.35 14.50 25,779 -0.18(-1.23%)
Mar 02, 2012 14.68 14.68 14.55 14.68 3,571 -0.01(-0.07%)
Mar 01, 2012 14.90 14.90 14.69 14.69 4,785 -0.15(-1.01%)
Feb 29, 2012 14.72 15.00 14.62 14.84 10,516 +0.15(+1.02%)
Feb 28, 2012 14.92 14.92 14.65 14.69 3,141 -0.21(-1.41%)
Feb 27, 2012 14.72 14.90 14.58 14.90 4,473 +0.09(+0.61%)
Feb 24, 2012 14.87 15.09 14.78 14.81 144,155 -0.16(-1.07%)
Feb 23, 2012 15.30 15.30 14.97 14.97 177,354 -0.33(-2.16%)
Feb 22, 2012 15.45 15.45 15.25 15.30 5,980 -0.10(-0.65%)
Feb 21, 2012 15.49 15.50 15.40 15.40 8,436 +0.00(+0.00%)
Feb 17, 2012 15.40 15.40 15.40 0 +0.05(+0.33%)
Feb 16, 2012 15.30 15.36 15.28 15.35 3,043 -0.02(-0.13%)
Feb 15, 2012 15.29 15.50 15.25 15.37 146,950 +0.17(+1.12%)
Feb 14, 2012 15.21 15.29 14.80 15.20 32,273 -0.14(-0.91%)
Feb 13, 2012 15.09 15.40 15.09 15.34 2,152 +0.34(+2.27%)
Feb 10, 2012 15.04 15.09 14.80 15.00 134,591 -0.53(-3.41%)
Feb 09, 2012 15.99 15.99 15.50 15.53 6,103 -0.12(-0.77%)
Feb 08, 2012 15.40 15.65 15.39 15.65 10,241 +0.24(+1.56%)
Feb 07, 2012 15.43 15.62 15.27 15.41 5,115 +0.03(+0.20%)
Feb 06, 2012 15.08 15.38 15.07 15.38 3,776 +0.21(+1.38%)
Feb 03, 2012 15.10 15.43 15.05 15.17 6,831 +0.08(+0.53%)
Feb 02, 2012 15.09 15.15 15.00 15.09 6,457 +0.00(+0.00%)
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.