The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Gluskin Sheff + Associates Inc

  • GS
  • TSX
  • Financial Services
  • Latest 32.56
  • Currency C$
  • Change 0.14
  • Percent Change 0.432 %
  • Volume 46,584
  • Tue Jul 29, 2014 03:59 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 32.56 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 32.85 32.49 32.50 32.56 46,584
Jul 28 32.60 31.99 31.99 32.42 44,785
Jul 25 32.43 31.86 32.43 31.98 23,391
Jul 24 32.50 32.14 32.40 32.32 18,208
Jul 23 32.74 31.88 32.54 32.42 38,925
Jul 22 32.90 32.40 32.62 32.50 52,949
Jul 21 32.51 32.11 32.30 32.37 30,389
Jul 18 32.68 32.03 32.22 32.31 77,426
Jul 17 32.50 31.74 31.91 32.08 64,195
Jul 16 32.56 31.80 31.99 31.91 215,080
Jul 15 32.18 31.25 31.66 31.25 100,917
Jul 14 30.26 29.97 30.01 30.13 18,539
Jul 11 30.41 29.84 29.95 30.10 38,023
Jul 10 30.31 29.24 29.99 30.00 59,309
Jul 9 30.45 29.99 30.14 30.41 39,765
Jul 8 30.67 29.92 30.39 30.23 66,860
Jul 7 30.75 29.90 30.66 30.44 60,850
Jul 4 31.00 30.50 30.62 30.92 21,063
Jul 3 31.40 30.40 31.32 30.99 66,682
Jul 2 32.00 31.21 32.00 31.33 55,713
Jun 30 31.92 31.53 31.68 31.84 38,525
Jun 27 31.93 31.35 31.39 31.90 21,026
Jun 26 31.61 30.77 31.27 31.53 29,682
Jun 25 31.77 31.11 31.53 31.31 27,368
Jun 24 32.10 31.50 32.08 31.62 55,825
Jun 23 33.14 32.03 33.14 32.17 45,423
Jun 20 33.13 32.41 32.86 33.09 54,034
Jun 19 33.50 32.59 33.18 32.90 35,349
Jun 18 33.85 33.02 33.12 33.18 46,489
Jun 17 33.24 32.84 32.85 33.12 43,410
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.