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, 2015 28.79 28.97 28.25 28.42 30,062 -0.18(-0.63%)
Apr 29, 2015 28.14 28.90 28.14 28.60 36,577 +0.27(+0.95%)
Apr 28, 2015 28.23 28.36 28.06 28.33 17,785 +0.04(+0.14%)
Apr 27, 2015 28.48 28.85 28.25 28.29 39,543 -0.36(-1.26%)
Apr 24, 2015 28.45 28.75 28.42 28.65 32,435 +0.14(+0.49%)
Apr 23, 2015 28.30 28.59 27.94 28.51 45,595 +0.29(+1.03%)
Apr 22, 2015 28.19 28.30 27.77 28.22 32,902 +0.25(+0.89%)
Apr 21, 2015 28.00 28.09 27.81 27.97 28,599 -0.03(-0.11%)
Apr 20, 2015 27.69 28.25 27.60 28.00 52,857 +0.49(+1.78%)
Apr 17, 2015 27.84 27.84 27.30 27.51 36,489 -0.26(-0.94%)
Apr 16, 2015 27.21 27.81 27.10 27.77 43,284 +0.37(+1.35%)
Apr 15, 2015 27.21 27.45 27.20 27.40 26,619 +0.04(+0.15%)
Apr 14, 2015 26.88 27.40 26.88 27.36 37,405 +0.24(+0.88%)
Apr 13, 2015 26.42 27.18 26.41 27.12 53,958 +0.63(+2.38%)
Apr 10, 2015 26.50 26.70 25.90 26.49 96,142 -0.05(-0.19%)
Apr 09, 2015 26.53 26.73 26.35 26.54 17,398 -0.09(-0.34%)
Apr 08, 2015 26.88 26.90 26.51 26.63 21,960 -0.17(-0.63%)
Apr 07, 2015 26.75 26.80 26.48 26.80 50,926 +0.02(+0.07%)
Apr 06, 2015 26.60 26.89 26.52 26.78 24,183 +0.11(+0.41%)
Apr 02, 2015 26.67 26.67 26.67 0 +0.05(+0.19%)
Apr 01, 2015 26.87 26.87 26.55 26.62 19,889 -0.14(-0.52%)
Mar 31, 2015 26.31 26.94 26.31 26.76 82,235 +0.24(+0.90%)
Mar 30, 2015 26.50 26.95 26.25 26.52 60,038 +0.15(+0.57%)
Mar 27, 2015 26.27 26.50 26.04 26.37 32,527 +0.10(+0.38%)
Mar 26, 2015 26.19 26.34 26.03 26.27 19,682 +0.02(+0.08%)
Mar 25, 2015 26.58 26.58 26.19 26.25 34,541 -0.24(-0.91%)
Mar 24, 2015 26.35 26.63 26.31 26.49 17,837 +0.24(+0.91%)
Mar 23, 2015 26.37 26.95 26.25 26.25 62,441 -0.35(-1.32%)
Mar 20, 2015 25.72 26.84 25.72 26.60 91,964 +1.34(+5.30%)
Mar 19, 2015 26.09 26.22 25.26 25.26 52,863 -0.94(-3.59%)
Mar 18, 2015 26.28 26.37 25.90 26.20 26,564 -0.06(-0.23%)
Mar 17, 2015 25.99 26.56 25.99 26.26 35,157 +0.24(+0.92%)
Mar 16, 2015 26.27 26.41 25.85 26.02 36,035 -0.17(-0.65%)
Mar 13, 2015 26.28 26.55 26.19 26.19 26,816 -0.28(-1.06%)
Mar 12, 2015 26.81 26.83 26.23 26.47 43,980 -0.22(-0.82%)
Mar 11, 2015 26.81 26.82 26.52 26.69 26,338 -0.06(-0.22%)
Mar 10, 2015 27.03 27.06 26.18 26.75 86,851 -0.73(-2.66%)
Mar 09, 2015 27.87 28.19 27.38 27.48 15,627 -0.34(-1.22%)
Mar 06, 2015 28.10 28.19 27.57 27.82 30,961 -0.29(-1.03%)
Mar 05, 2015 28.00 28.36 28.00 28.11 29,110 +0.15(+0.54%)
Mar 04, 2015 28.21 27.43 27.96 55,606 -0.25(-0.89%)
Mar 03, 2015 28.58 28.69 28.01 28.21 28,204 -0.60(-2.08%)
Mar 02, 2015 28.72 28.87 28.13 28.81 63,760 +0.19(+0.66%)
Feb 27, 2015 28.56 28.91 28.13 28.62 40,933 +0.12(+0.42%)
Feb 26, 2015 28.26 28.63 27.97 28.50 37,817 +0.15(+0.53%)
Feb 25, 2015 28.58 28.58 27.83 28.35 36,854 -0.25(-0.87%)
Feb 24, 2015 27.48 28.68 27.31 28.60 66,032 +1.34(+4.92%)
Feb 23, 2015 27.76 27.82 27.01 27.26 45,759 -0.51(-1.84%)
Feb 20, 2015 27.25 27.84 27.24 27.77 57,499 +0.32(+1.17%)
Feb 19, 2015 27.56 27.79 27.07 27.45 53,689 +0.09(+0.33%)
Feb 18, 2015 27.51 27.73 27.30 27.36 25,377 -0.16(-0.58%)
Feb 17, 2015 28.20 28.20 27.38 27.52 66,053 -0.68(-2.41%)
Feb 13, 2015 28.20 28.20 28.20 0 -0.05(-0.18%)
Feb 12, 2015 28.35 28.55 28.10 28.25 82,161 -0.56(-1.94%)
Feb 11, 2015 29.19 29.27 28.56 28.81 116,695 -0.22(-0.76%)
Feb 10, 2015 29.61 29.61 28.98 29.03 82,988 -0.15(-0.51%)
Feb 09, 2015 29.17 29.76 29.02 29.18 73,660 +0.00(+0.00%)
Feb 06, 2015 28.80 29.45 28.30 29.18 239,802 +0.08(+0.27%)
Feb 05, 2015 28.98 29.76 28.09 29.10 135,605 +0.75(+2.65%)
Feb 04, 2015 27.95 28.45 27.85 28.35 54,487 +0.17(+0.60%)
Feb 03, 2015 27.60 28.25 27.60 28.18 54,373 +0.62(+2.25%)
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.