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, 2018 15.78 15.93 15.53 15.53 316,144 -0.38(-2.39%)
Apr 27, 2018 15.70 15.92 15.69 15.91 41,215 +0.24(+1.53%)
Apr 26, 2018 15.08 15.68 15.08 15.67 138,861 +0.61(+4.05%)
Apr 25, 2018 14.52 15.17 14.52 15.06 88,865 +0.55(+3.79%)
Apr 24, 2018 14.50 14.67 14.44 14.51 138,728 +0.02(+0.14%)
Apr 23, 2018 14.60 14.61 14.39 14.49 178,455 -0.16(-1.09%)
Apr 20, 2018 14.80 14.82 14.60 14.65 98,442 -0.18(-1.21%)
Apr 19, 2018 14.81 14.86 14.51 14.83 63,871 +0.10(+0.68%)
Apr 18, 2018 15.00 15.00 14.68 14.73 64,984 -0.23(-1.54%)
Apr 17, 2018 14.99 15.08 14.92 14.96 68,179 +0.03(+0.20%)
Apr 16, 2018 14.87 15.03 14.87 14.93 16,743 +0.07(+0.47%)
Apr 13, 2018 15.09 15.09 14.82 14.86 45,246 -0.17(-1.13%)
Apr 12, 2018 14.79 15.19 14.79 15.03 56,631 +0.22(+1.49%)
Apr 11, 2018 14.80 14.91 14.73 14.81 36,149 +0.00(+0.00%)
Apr 10, 2018 14.79 14.90 14.71 14.81 179,325 +0.14(+0.95%)
Apr 09, 2018 14.73 14.80 14.62 14.67 64,354 -0.02(-0.14%)
Apr 06, 2018 14.64 14.84 14.61 14.69 89,059 +0.05(+0.34%)
Apr 05, 2018 14.48 14.70 14.48 14.64 53,000 +0.21(+1.46%)
Apr 04, 2018 14.35 14.51 14.33 14.43 56,908 +0.03(+0.21%)
Apr 03, 2018 14.43 14.56 14.34 14.40 82,351 +0.01(+0.07%)
Apr 02, 2018 14.60 14.60 14.35 14.39 135,304 -0.19(-1.30%)
Mar 29, 2018 14.58 14.58 14.58 0 +0.04(+0.28%)
Mar 28, 2018 14.55 14.59 14.51 14.54 71,385 +0.00(+0.00%)
Mar 27, 2018 14.75 14.77 14.49 14.54 74,210 -0.23(-1.56%)
Mar 26, 2018 14.85 14.86 14.62 14.77 100,441 +0.04(+0.27%)
Mar 23, 2018 14.87 14.93 14.69 14.73 84,215 -0.09(-0.61%)
Mar 22, 2018 15.00 15.04 14.79 14.82 48,542 -0.25(-1.66%)
Mar 21, 2018 14.95 15.23 14.95 15.07 47,536 +0.15(+1.01%)
Mar 20, 2018 14.70 15.00 14.70 14.92 67,404 +0.23(+1.57%)
Mar 19, 2018 14.76 14.83 14.60 14.69 72,144 -0.01(-0.07%)
Mar 16, 2018 14.31 14.80 14.31 14.70 90,953 +0.38(+2.65%)
Mar 15, 2018 14.40 14.41 14.28 14.32 59,438 -0.08(-0.56%)
Mar 14, 2018 14.43 14.46 14.36 14.40 53,659 -0.01(-0.07%)
Mar 13, 2018 14.46 14.54 14.39 14.41 62,592 -0.05(-0.35%)
Mar 12, 2018 14.40 14.51 14.36 14.46 47,335 +0.08(+0.56%)
Mar 09, 2018 14.39 14.68 14.37 14.38 48,113 +0.05(+0.35%)
Mar 08, 2018 14.24 14.34 14.15 14.33 73,532 +0.13(+0.92%)
Mar 07, 2018 14.26 14.34 14.17 14.20 35,543 -0.16(-1.11%)
Mar 06, 2018 14.30 14.44 14.25 14.36 73,323 +0.06(+0.42%)
Mar 05, 2018 14.38 14.51 14.20 14.30 217,438 -0.08(-0.56%)
Mar 02, 2018 14.42 14.44 14.30 14.38 81,807 -0.13(-0.90%)
Mar 01, 2018 14.82 14.84 14.33 14.51 131,125 -0.27(-1.83%)
Feb 28, 2018 15.01 15.02 14.78 14.78 72,003 -0.21(-1.40%)
Feb 27, 2018 15.10 15.14 14.99 14.99 69,447 -0.12(-0.79%)
Feb 26, 2018 15.15 15.23 15.07 15.11 56,733 +0.01(+0.07%)
Feb 23, 2018 15.15 15.18 15.04 15.10 108,197 -0.01(-0.07%)
Feb 22, 2018 15.07 15.11 56,484 -0.08(-0.53%)
Feb 21, 2018 15.10 15.27 15.02 15.19 392,283 +0.12(+0.80%)
Feb 20, 2018 14.94 15.10 14.89 15.07 134,343 +0.15(+1.01%)
Feb 16, 2018 14.92 14.92 14.92 0 +0.30(+2.05%)
Feb 15, 2018 14.49 14.78 14.49 14.62 231,277 -0.04(-0.27%)
Feb 14, 2018 14.56 14.73 14.46 14.66 105,899 +0.06(+0.41%)
Feb 13, 2018 14.71 14.84 14.45 14.60 153,285 -0.10(-0.68%)
Feb 12, 2018 14.56 14.71 14.27 14.70 206,427 +0.20(+1.38%)
Feb 09, 2018 15.45 15.45 14.41 14.50 465,509 -1.13(-7.23%)
Feb 08, 2018 15.59 15.78 15.51 15.63 131,292 +0.02(+0.13%)
Feb 07, 2018 16.10 16.10 15.53 15.61 221,634 -0.13(-0.83%)
Feb 06, 2018 15.26 15.76 15.20 15.74 138,601 +0.31(+2.01%)
Feb 05, 2018 15.59 15.64 15.41 15.43 183,495 -0.36(-2.28%)
Feb 02, 2018 15.73 15.83 15.62 15.79 265,318 -0.03(-0.19%)
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.