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, 2011 20.97 21.33 20.97 21.05 8,045 -0.30(-1.41%)
Apr 28, 2011 21.20 21.35 21.19 21.35 11,241 +0.13(+0.61%)
Apr 27, 2011 20.99 21.22 20.99 21.22 2,053 +0.26(+1.24%)
Apr 26, 2011 20.75 21.34 20.75 20.96 1,277 +0.16(+0.77%)
Apr 25, 2011 21.31 21.31 20.65 20.80 7,575 -0.29(-1.38%)
Apr 21, 2011 20.88 21.14 20.88 21.09 3,305 +0.28(+1.35%)
Apr 20, 2011 20.94 20.94 20.81 20.81 1,202 -0.53(-2.48%)
Apr 19, 2011 21.16 21.34 21.15 21.34 550 +0.02(+0.09%)
Apr 18, 2011 21.65 21.65 21.32 21.32 6,783 -0.33(-1.52%)
Apr 15, 2011 21.54 21.73 21.33 21.65 13,104 +0.12(+0.56%)
Apr 14, 2011 21.84 21.91 21.53 21.53 4,703 -0.18(-0.83%)
Apr 13, 2011 21.47 21.86 21.46 21.71 12,421 +0.71(+3.38%)
Apr 12, 2011 21.18 21.18 20.76 21.00 509,900 -0.47(-2.19%)
Apr 11, 2011 21.46 21.60 21.40 21.47 1,587 +0.05(+0.23%)
Apr 08, 2011 21.46 21.64 21.11 21.42 4,420 +0.19(+0.89%)
Apr 07, 2011 22.02 22.02 21.23 21.23 14,499 -0.40(-1.85%)
Apr 06, 2011 21.68 21.68 21.49 21.63 3,931 +0.12(+0.56%)
Apr 05, 2011 22.19 22.19 21.50 21.51 369,980 -0.49(-2.23%)
Apr 04, 2011 22.17 22.17 22.00 22.00 5,653 -0.02(-0.09%)
Apr 01, 2011 21.90 22.02 21.60 22.02 6,048 +0.12(+0.55%)
Mar 31, 2011 21.65 21.90 21.57 21.90 283,813 +0.29(+1.34%)
Mar 30, 2011 21.90 21.90 21.55 21.61 166,289 -0.24(-1.10%)
Mar 29, 2011 21.73 21.99 21.70 21.85 8,144 -0.12(-0.55%)
Mar 28, 2011 22.00 22.00 21.96 21.97 5,110 -0.01(-0.05%)
Mar 25, 2011 21.54 22.00 21.54 21.98 10,530 +0.29(+1.34%)
Mar 24, 2011 21.50 21.69 21.50 21.69 4,674 +0.14(+0.65%)
Mar 23, 2011 20.52 21.68 20.52 21.55 6,885 -0.31(-1.42%)
Mar 22, 2011 21.90 21.90 21.85 21.86 5,808 +0.01(+0.05%)
Mar 21, 2011 20.80 21.96 21.59 21.85 17,194 +0.11(+0.51%)
Mar 18, 2011 21.35 21.75 21.34 21.74 8,396 +0.49(+2.31%)
Mar 17, 2011 21.20 21.35 21.09 21.25 5,017 +0.25(+1.19%)
Mar 16, 2011 21.08 21.10 20.75 21.00 12,828 +0.18(+0.86%)
Mar 15, 2011 20.40 21.13 20.32 20.82 35,276 +0.32(+1.56%)
Mar 14, 2011 20.82 20.82 20.26 20.50 10,321 -0.05(-0.24%)
Mar 11, 2011 20.61 20.65 20.50 20.55 16,385 -0.08(-0.39%)
Mar 10, 2011 20.78 20.85 20.63 20.63 19,565 -0.33(-1.57%)
Mar 09, 2011 20.97 20.97 20.90 20.96 3,089 -0.25(-1.18%)
Mar 08, 2011 21.20 21.21 20.85 21.21 11,655 +0.10(+0.47%)
Mar 07, 2011 21.14 21.20 20.73 21.11 12,299 -0.09(-0.42%)
Mar 04, 2011 21.12 21.69 21.12 21.20 17,833 +0.00(+0.00%)
Mar 03, 2011 21.11 21.20 20.64 21.20 26,418 +0.15(+0.71%)
Mar 02, 2011 20.78 21.18 20.71 21.05 5,699 +0.08(+0.38%)
Mar 01, 2011 21.42 21.42 20.84 20.97 15,767 -0.27(-1.27%)
Feb 28, 2011 21.03 21.32 20.61 21.24 68,226 +0.00(+0.00%)
Feb 25, 2011 21.78 21.78 21.22 21.24 6,540 -0.33(-1.53%)
Feb 24, 2011 21.45 21.74 21.36 21.57 6,682 +0.17(+0.79%)
Feb 23, 2011 21.85 21.85 21.00 21.40 43,193 -0.55(-2.51%)
Feb 22, 2011 21.84 22.21 21.68 21.95 22,645 +0.10(+0.46%)
Feb 18, 2011 21.68 21.96 21.68 21.85 20,887 +0.09(+0.41%)
Feb 17, 2011 21.63 21.95 21.59 21.76 13,946 +0.08(+0.37%)
Feb 16, 2011 22.15 22.15 21.68 21.68 2,677 -0.47(-2.12%)
Feb 15, 2011 21.14 22.29 21.14 22.15 45,668 +0.46(+2.12%)
Feb 14, 2011 22.29 22.29 20.81 21.69 19,860 -0.03(-0.14%)
Feb 11, 2011 22.84 22.85 21.72 21.72 31,302 -1.49(-6.42%)
Feb 10, 2011 22.53 23.21 22.53 23.21 20,428 +0.51(+2.25%)
Feb 09, 2011 22.53 22.95 22.53 22.70 10,990 -0.14(-0.61%)
Feb 08, 2011 22.87 22.89 22.51 22.84 18,136 +0.22(+0.97%)
Feb 07, 2011 22.00 22.62 22.00 22.62 13,999 +0.67(+3.05%)
Feb 04, 2011 21.61 21.95 21.50 21.95 38,661 +0.35(+1.62%)
Feb 03, 2011 21.60 21.60 21.60 21.60 1,419 +0.00(+0.00%)
Feb 02, 2011 21.53 21.86 21.50 21.60 22,689 -0.14(-0.64%)
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.