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 29.02
  • Currency C$
  • Change 2.15
  • Percent Change 8.001 %
  • Volume 76,060
  • Fri Oct 17, 2014 04:00 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: 29.02 Last Trade: Oct 17, 2014
Date High Low Open Close Volume
Oct 17 29.04 27.39 27.39 29.02 76,060
Oct 16 28.10 25.80 26.60 26.87 138,111
Oct 15 29.22 26.72 28.03 27.28 152,412
Oct 14 28.67 27.37 28.27 28.57 308,676
Oct 10 29.14 28.54 29.06 28.61 218,624
Oct 9 29.22 28.56 29.01 29.14 58,987
Oct 8 28.92 28.01 28.03 28.89 91,457
Oct 7 29.40 27.76 29.40 27.90 66,238
Oct 6 29.71 29.05 29.71 29.44 34,400
Oct 3 29.55 28.21 28.21 29.47 51,024
Oct 2 28.94 27.59 28.91 28.13 125,867
Oct 1 29.52 28.80 29.32 28.96 419,205
Sep 30 29.94 29.16 29.54 29.35 48,973
Sep 29 29.83 29.31 29.77 29.55 39,016
Sep 26 30.38 29.22 29.52 30.19 54,234
Sep 25 29.86 29.07 29.86 29.52 124,527
Sep 24 29.83 29.38 29.49 29.57 40,088
Sep 23 29.91 29.00 29.36 29.31 82,927
Sep 22 30.70 28.76 30.70 29.50 193,136
Sep 19 31.40 30.34 31.20 30.64 180,758
Sep 18 30.66 29.76 29.76 30.25 80,210
Sep 17 31.80 29.80 31.50 30.09 147,023
Sep 16 31.69 31.06 31.49 31.20 73,471
Sep 15 31.50 31.18 31.50 31.39 100,786
Sep 12 31.45 31.04 31.13 31.31 29,749
Sep 11 31.50 31.01 31.23 31.30 33,860
Sep 10 31.36 30.97 31.36 31.22 33,404
Sep 9 31.69 30.90 31.54 31.21 50,463
Sep 8 32.30 31.51 31.96 31.69 59,280
Sep 5 32.72 32.11 32.70 32.16 25,408
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.