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, 2013 17.66 17.90 17.52 17.80 50,520 +0.14(+0.79%)
Apr 29, 2013 17.45 17.66 17.45 17.66 59,151 +0.26(+1.49%)
Apr 26, 2013 17.59 17.53 17.38 17.40 15,385 -0.11(-0.63%)
Apr 25, 2013 17.71 17.80 17.10 17.51 1,285,007 -0.19(-1.07%)
Apr 24, 2013 17.89 17.93 17.70 17.70 22,664 -0.20(-1.12%)
Apr 23, 2013 17.40 17.97 17.40 17.90 7,226 +0.59(+3.41%)
Apr 22, 2013 18.23 18.23 17.20 17.31 63,445 -0.20(-1.14%)
Apr 19, 2013 17.40 17.64 17.11 17.51 17,768 -0.08(-0.45%)
Apr 18, 2013 17.52 17.59 17.31 17.59 18,166 +0.04(+0.23%)
Apr 17, 2013 18.43 18.50 17.55 17.55 53,500 -1.02(-5.49%)
Apr 16, 2013 18.46 18.65 18.35 18.57 8,042 +0.41(+2.26%)
Apr 15, 2013 19.00 19.00 17.65 18.16 38,003 -0.79(-4.17%)
Apr 12, 2013 18.75 18.95 18.70 18.95 10,407 +0.24(+1.28%)
Apr 11, 2013 18.57 18.75 18.57 18.71 14,212 +0.21(+1.14%)
Apr 10, 2013 18.18 18.64 18.18 18.50 12,241 +0.35(+1.93%)
Apr 09, 2013 17.93 18.20 17.92 18.15 3,484 +0.19(+1.06%)
Apr 08, 2013 18.10 18.22 17.87 17.96 5,929 -0.10(-0.55%)
Apr 05, 2013 18.21 18.21 17.11 18.06 20,770 -0.22(-1.20%)
Apr 04, 2013 18.14 18.43 18.01 18.28 3,920 +0.04(+0.22%)
Apr 03, 2013 18.70 18.81 18.24 18.24 10,300 -0.56(-2.98%)
Apr 02, 2013 18.20 18.95 18.20 18.80 67,429 +0.54(+2.96%)
Apr 01, 2013 18.24 18.48 18.20 18.26 6,958 +0.11(+0.61%)
Mar 28, 2013 18.15 18.15 18.15 0 +0.05(+0.28%)
Mar 27, 2013 17.73 18.10 17.72 18.10 4,915 +0.37(+2.09%)
Mar 26, 2013 18.10 18.10 17.69 17.73 5,028 -0.37(-2.04%)
Mar 25, 2013 17.93 18.10 17.70 18.10 19,657 +0.09(+0.50%)
Mar 22, 2013 18.00 18.08 17.70 18.01 11,065 -0.05(-0.28%)
Mar 21, 2013 18.10 18.38 18.00 18.06 27,010 -0.15(-0.82%)
Mar 20, 2013 18.35 18.40 18.18 18.21 18,408 +0.11(+0.61%)
Mar 19, 2013 18.08 18.15 18.00 18.10 16,113 -0.10(-0.55%)
Mar 18, 2013 18.20 18.24 18.18 18.20 7,024 -0.20(-1.09%)
Mar 15, 2013 18.38 18.59 18.28 18.40 18,672 +0.07(+0.38%)
Mar 14, 2013 18.39 18.58 18.32 18.33 43,340 +0.04(+0.22%)
Mar 13, 2013 18.10 18.36 18.10 18.29 300,133 +0.25(+1.39%)
Mar 12, 2013 18.05 18.32 18.01 18.04 28,820 -0.16(-0.88%)
Mar 11, 2013 18.11 18.20 18.10 18.20 8,868 -0.05(-0.27%)
Mar 08, 2013 18.09 18.31 18.05 18.25 8,925 -0.02(-0.11%)
Mar 07, 2013 18.26 18.35 18.24 18.27 25,538 -0.03(-0.16%)
Mar 06, 2013 18.28 18.52 17.77 18.30 17,927 +0.14(+0.77%)
Mar 05, 2013 17.18 18.30 17.18 18.16 29,099 +0.99(+5.77%)
Mar 04, 2013 17.19 17.25 17.13 17.17 42,887 +0.00(+0.00%)
Mar 01, 2013 17.49 17.70 17.09 17.17 50,764 +0.04(+0.23%)
Feb 28, 2013 17.23 17.24 17.09 17.13 74,139 -0.11(-0.64%)
Feb 27, 2013 17.48 17.51 17.24 17.24 7,856 -0.32(-1.82%)
Feb 26, 2013 17.79 17.86 17.53 17.56 17,529 -0.40(-2.23%)
Feb 22, 2013 17.88 18.00 17.81 17.96 5,160 +0.24(+1.35%)
Feb 21, 2013 17.80 18.14 17.72 17.72 14,410 -0.14(-0.78%)
Feb 20, 2013 18.60 18.96 17.78 17.86 42,376 -0.83(-4.44%)
Feb 19, 2013 18.64 18.75 18.51 18.69 43,733 -0.01(-0.05%)
Feb 15, 2013 18.70 18.70 18.70 0 +0.36(+1.96%)
Feb 14, 2013 18.65 18.65 18.34 18.34 14,269 -0.30(-1.61%)
Feb 13, 2013 18.33 18.70 18.27 18.64 29,472 +0.31(+1.69%)
Feb 12, 2013 18.15 18.34 18.02 18.33 35,807 +0.08(+0.44%)
Feb 11, 2013 18.14 18.46 18.00 18.25 41,572 +0.23(+1.28%)
Feb 08, 2013 17.55 18.20 17.55 18.02 169,856 +0.27(+1.52%)
Feb 07, 2013 16.99 17.75 16.91 17.75 53,658 +0.94(+5.59%)
Feb 06, 2013 17.00 17.02 16.81 16.81 9,813 -0.18(-1.06%)
Feb 04, 2013 17.02 17.02 16.95 16.99 5,317 -0.01(-0.06%)
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.