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, 2010 22.40 22.58 22.00 22.02 12,005 -0.38(-1.70%)
Apr 29, 2010 22.30 22.50 22.00 22.40 21,669 +0.25(+1.13%)
Apr 28, 2010 22.10 22.30 22.04 22.15 24,970 -0.24(-1.07%)
Apr 27, 2010 22.60 22.60 22.00 22.39 20,325 -0.07(-0.31%)
Apr 26, 2010 22.55 22.55 22.05 22.46 6,817 +0.01(+0.04%)
Apr 23, 2010 22.46 22.50 22.38 22.45 5,090 +0.10(+0.45%)
Apr 22, 2010 22.49 22.50 22.00 22.35 8,090 -0.17(-0.75%)
Apr 21, 2010 22.42 22.62 22.18 22.52 15,263 +0.23(+1.03%)
Apr 20, 2010 22.00 22.72 21.67 22.29 33,840 +0.31(+1.41%)
Apr 19, 2010 21.03 21.98 21.03 21.98 11,967 +0.43(+2.00%)
Apr 16, 2010 21.46 21.82 21.40 21.55 54,565 -0.10(-0.46%)
Apr 15, 2010 22.01 22.39 21.57 21.65 279,097 -0.35(-1.59%)
Apr 14, 2010 22.50 22.50 22.00 22.00 9,537 -0.39(-1.74%)
Apr 13, 2010 22.02 22.52 22.02 22.39 8,865 +0.14(+0.63%)
Apr 12, 2010 22.68 22.68 22.07 22.25 17,909 +0.03(+0.14%)
Apr 09, 2010 22.25 22.25 22.01 22.22 6,071 -0.13(-0.58%)
Apr 08, 2010 22.35 22.35 22.12 22.35 13,670 -0.15(-0.67%)
Apr 07, 2010 22.50 22.63 22.50 22.50 11,272 -0.05(-0.22%)
Apr 06, 2010 22.50 22.80 22.10 22.55 299,128 -0.30(-1.31%)
Apr 05, 2010 23.00 23.65 22.68 22.85 6,587 +0.35(+1.56%)
Apr 01, 2010 22.50 22.50 22.50 0 +0.25(+1.12%)
Mar 31, 2010 22.10 22.47 21.96 22.25 241,053 +0.10(+0.45%)
Mar 30, 2010 22.29 22.36 21.90 22.15 25,046 +0.35(+1.61%)
Mar 29, 2010 21.08 21.80 21.01 21.80 80,154 +0.72(+3.42%)
Mar 26, 2010 21.01 21.37 21.01 21.08 6,725 +0.06(+0.29%)
Mar 25, 2010 21.01 21.35 21.00 21.02 68,688 +0.02(+0.10%)
Mar 24, 2010 21.17 21.19 21.00 21.00 4,020 -0.01(-0.05%)
Mar 23, 2010 21.16 21.20 21.01 21.01 7,250 +0.01(+0.05%)
Mar 22, 2010 21.04 21.18 21.00 21.00 5,775 +0.00(+0.00%)
Mar 19, 2010 21.01 21.11 20.80 21.00 7,557 -0.20(-0.94%)
Mar 18, 2010 21.19 21.25 21.01 21.20 18,765 +0.20(+0.95%)
Mar 17, 2010 20.80 21.05 20.80 21.00 8,630 +0.07(+0.33%)
Mar 16, 2010 20.86 20.93 20.84 20.93 1,225 +0.07(+0.34%)
Mar 15, 2010 20.86 20.86 20.71 20.86 4,030 +0.00(+0.00%)
Mar 12, 2010 20.75 20.94 20.57 20.86 9,482 +0.16(+0.77%)
Mar 11, 2010 20.66 20.89 20.65 20.70 7,560 -0.18(-0.86%)
Mar 10, 2010 20.48 20.92 20.35 20.88 18,904 +0.03(+0.14%)
Mar 09, 2010 20.53 20.92 20.40 20.85 15,740 -0.09(-0.43%)
Mar 08, 2010 20.12 20.96 20.02 20.94 34,514 +0.79(+3.92%)
Mar 05, 2010 20.10 20.20 20.00 20.15 21,885 +0.15(+0.75%)
Mar 04, 2010 20.10 20.10 19.78 20.00 28,260 -0.14(-0.70%)
Mar 03, 2010 20.57 20.57 20.11 20.14 22,661 -0.46(-2.23%)
Mar 02, 2010 20.82 20.82 20.55 20.60 10,375 -0.22(-1.06%)
Mar 01, 2010 21.22 21.22 20.80 20.82 14,731 -0.29(-1.37%)
Feb 26, 2010 21.05 21.22 21.04 21.11 96,859 +0.17(+0.81%)
Feb 25, 2010 20.68 20.94 20.60 20.94 10,290 +0.54(+2.65%)
Feb 24, 2010 20.08 20.55 20.08 20.40 11,470 +0.36(+1.80%)
Feb 23, 2010 19.95 20.08 19.80 20.04 8,415 +0.09(+0.45%)
Feb 22, 2010 19.74 20.09 19.56 19.95 20,764 +0.16(+0.81%)
Feb 19, 2010 20.00 20.01 19.77 19.79 9,680 -0.45(-2.22%)
Feb 18, 2010 20.01 20.24 19.95 20.24 46,650 +0.24(+1.20%)
Feb 17, 2010 20.27 20.27 19.77 20.00 48,894 -0.27(-1.33%)
Feb 16, 2010 20.58 20.58 20.21 20.27 2,907 -0.31(-1.51%)
Feb 12, 2010 20.58 20.58 20.58 0 -0.14(-0.68%)
Feb 11, 2010 20.75 20.89 20.61 20.72 15,370 -0.03(-0.14%)
Feb 10, 2010 20.78 20.82 20.70 20.75 4,249 +0.18(+0.88%)
Feb 09, 2010 20.65 20.75 20.57 20.57 13,560 +0.07(+0.34%)
Feb 08, 2010 20.74 20.74 20.29 20.50 47,971 -0.02(-0.10%)
Feb 05, 2010 20.99 21.00 20.39 20.52 23,756 -0.33(-1.58%)
Feb 04, 2010 20.80 20.85 20.51 20.85 57,386 +0.05(+0.24%)
Feb 03, 2010 21.19 21.25 20.80 20.80 17,828 -0.40(-1.89%)
Feb 02, 2010 21.49 21.50 21.20 21.20 4,880 +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.