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 29, 2016 18.02 18.06 17.53 17.86 53,267 -0.15(-0.83%)
Apr 28, 2016 18.26 18.32 17.89 18.01 69,341 -0.48(-2.60%)
Apr 27, 2016 18.33 18.58 18.30 18.49 60,722 +0.16(+0.87%)
Apr 26, 2016 18.59 18.60 18.15 18.33 61,104 -0.17(-0.92%)
Apr 25, 2016 18.42 18.70 18.27 18.50 35,415 +0.08(+0.43%)
Apr 22, 2016 18.68 18.70 18.28 18.42 37,195 -0.26(-1.39%)
Apr 21, 2016 18.64 18.72 18.56 18.68 49,297 +0.06(+0.32%)
Apr 20, 2016 18.59 18.70 18.50 18.62 177,788 +0.07(+0.38%)
Apr 19, 2016 18.08 18.88 18.08 18.55 266,314 +0.73(+4.10%)
Apr 18, 2016 16.95 18.13 16.95 17.82 88,308 +0.82(+4.82%)
Apr 15, 2016 16.94 17.08 16.69 17.00 25,512 +0.02(+0.12%)
Apr 14, 2016 17.24 17.33 16.83 16.98 42,583 -0.24(-1.39%)
Apr 13, 2016 16.98 17.39 16.98 17.22 178,990 +0.35(+2.07%)
Apr 12, 2016 16.45 16.99 16.40 16.87 35,748 +0.47(+2.87%)
Apr 11, 2016 17.04 17.04 16.36 16.40 89,004 -0.60(-3.53%)
Apr 08, 2016 17.52 17.52 16.84 17.00 179,031 -1.13(-6.23%)
Apr 07, 2016 17.97 18.19 17.86 18.13 25,755 +0.10(+0.55%)
Apr 06, 2016 18.11 18.27 17.91 18.03 40,645 -0.23(-1.26%)
Apr 05, 2016 18.25 18.35 17.89 18.26 42,471 -0.14(-0.76%)
Apr 04, 2016 18.38 18.61 18.09 18.40 58,480 -0.01(-0.05%)
Apr 01, 2016 18.35 18.82 18.03 18.41 25,242 -0.01(-0.05%)
Mar 31, 2016 18.92 19.00 18.40 18.42 29,444 -0.59(-3.10%)
Mar 30, 2016 19.00 19.01 18.80 19.01 29,947 +0.06(+0.32%)
Mar 29, 2016 18.82 18.95 18.41 18.95 23,315 +0.07(+0.37%)
Mar 28, 2016 18.82 19.00 18.51 18.88 41,900 +0.18(+0.96%)
Mar 24, 2016 18.70 18.70 18.70 0 -0.12(-0.64%)
Mar 23, 2016 18.93 18.95 18.52 18.82 23,406 -0.14(-0.74%)
Mar 22, 2016 18.82 19.04 18.79 18.96 80,811 +0.00(+0.00%)
Mar 21, 2016 19.00 19.24 18.78 18.96 83,010 -0.02(-0.11%)
Mar 18, 2016 18.95 19.05 18.36 18.98 206,646 +0.18(+0.96%)
Mar 17, 2016 19.65 19.65 17.71 18.80 423,993 -0.93(-4.71%)
Mar 16, 2016 19.70 19.95 19.60 19.73 54,107 +0.09(+0.46%)
Mar 15, 2016 20.35 20.40 19.50 19.64 108,343 -0.85(-4.15%)
Mar 14, 2016 20.43 20.84 20.10 20.49 124,609 -0.07(-0.34%)
Mar 11, 2016 20.48 20.57 20.18 20.56 78,789 +0.26(+1.28%)
Mar 10, 2016 20.30 20.40 20.01 20.30 55,040 +0.15(+0.74%)
Mar 09, 2016 20.27 20.42 19.93 20.15 94,351 -0.11(-0.54%)
Mar 08, 2016 20.30 20.51 19.96 20.26 104,112 -0.09(-0.44%)
Mar 07, 2016 19.89 20.57 19.86 20.35 100,229 +0.57(+2.88%)
Mar 04, 2016 19.20 20.12 19.20 19.78 99,770 +0.67(+3.51%)
Mar 03, 2016 18.67 19.31 18.67 19.11 67,851 +0.49(+2.63%)
Mar 02, 2016 18.04 18.68 18.00 18.62 76,297 +0.54(+2.99%)
Mar 01, 2016 18.39 18.50 17.93 18.08 155,579 -0.21(-1.15%)
Feb 29, 2016 18.47 18.55 18.22 18.29 45,713 -0.02(-0.11%)
Feb 26, 2016 18.29 18.85 18.24 18.31 65,668 +0.13(+0.72%)
Feb 25, 2016 18.33 18.39 17.90 18.18 45,818 -0.09(-0.49%)
Feb 24, 2016 18.05 18.35 17.71 18.27 23,652 +0.06(+0.33%)
Feb 23, 2016 18.45 18.60 18.05 18.21 66,188 -0.24(-1.30%)
Feb 22, 2016 18.26 18.72 18.20 18.45 51,096 +0.37(+2.05%)
Feb 19, 2016 18.65 18.65 17.92 18.08 44,424 -0.60(-3.21%)
Feb 18, 2016 18.64 18.88 18.30 18.68 104,774 +0.08(+0.43%)
Feb 17, 2016 17.81 18.75 17.81 18.60 76,263 +0.96(+5.44%)
Feb 16, 2016 16.98 17.76 16.92 17.64 103,237 +0.94(+5.63%)
Feb 12, 2016 16.70 16.70 16.70 0 +0.03(+0.18%)
Feb 11, 2016 16.67 16.82 16.41 16.67 77,465 -0.22(-1.30%)
Feb 10, 2016 17.27 17.51 16.83 16.89 57,298 -0.43(-2.48%)
Feb 09, 2016 17.75 17.81 17.11 17.32 162,042 -0.60(-3.35%)
Feb 08, 2016 18.12 18.12 17.60 17.92 126,049 -0.33(-1.81%)
Feb 05, 2016 18.69 18.25 18.25 70,921 -0.32(-1.72%)
Feb 04, 2016 18.38 18.85 18.11 18.57 144,823 +0.20(+1.09%)
Feb 03, 2016 19.14 19.15 18.16 18.37 65,229 -0.49(-2.60%)
Feb 02, 2016 19.22 19.22 18.54 18.86 65,421 -0.48(-2.48%)
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.