|
 GREYSTAR RES J - [Ticker: GSL.TO] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GSL.TO quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-06-06 | 50,800 | 4.70 | 4.80 | 4.60 | 4.80 | 00:00:00 | | 2005-06-07 | 31,000 | 4.88 | 4.88 | 4.73 | 4.73 | 00:00:00 | | 2005-06-08 | 19,500 | 4.80 | 4.80 | 4.65 | 4.80 | 00:00:00 | | 2005-06-09 | 30,100 | 4.68 | 4.75 | 4.68 | 4.70 | 00:00:00 | | 2005-06-10 | 4,600 | 4.66 | 4.78 | 4.66 | 4.75 | 00:00:00 | | 2005-06-13 | 4,900 | 4.77 | 4.77 | 4.65 | 4.65 | 00:00:00 | | 2005-06-14 | 11,100 | 4.62 | 4.62 | 4.50 | 4.52 | 00:00:00 | | 2005-06-15 | 15,700 | 4.50 | 4.63 | 4.50 | 4.55 | 00:00:00 | | 2005-06-16 | 75,000 | 4.63 | 4.80 | 4.63 | 4.75 | 00:00:00 | | 2005-06-17 | 29,400 | 4.80 | 4.85 | 4.70 | 4.70 | 00:00:00 | | 2005-06-20 | 18,000 | 4.76 | 4.80 | 4.70 | 4.79 | 00:00:00 | | 2005-06-21 | 35,900 | 4.80 | 4.95 | 4.76 | 4.95 | 00:00:00 | | 2005-06-22 | 408,100 | 5.14 | 5.90 | 5.06 | 5.80 | 00:00:00 | | 2005-06-23 | 130,200 | 5.80 | 5.80 | 5.50 | 5.55 | 00:00:00 | | 2005-06-24 | 69,800 | 5.60 | 5.69 | 5.55 | 5.57 | 00:00:00 | | 2005-06-27 | 76,100 | 5.55 | 5.57 | 5.50 | 5.50 | 00:00:00 | | 2005-06-28 | 102,200 | 5.50 | 5.53 | 5.47 | 5.49 | 00:00:00 | | 2005-06-29 | 48,700 | 5.50 | 5.50 | 5.45 | 5.50 | 00:00:00 | | 2005-06-30 | 40,900 | 5.50 | 5.54 | 5.50 | 5.51 | 00:00:00 | | 2005-07-04 | 36,800 | 5.52 | 5.63 | 5.45 | 5.61 | 00:00:00 | | 2005-07-05 | 137,100 | 5.60 | 5.85 | 5.58 | 5.85 | 00:00:00 | | 2005-07-06 | 99,700 | 5.84 | 6.08 | 5.75 | 6.05 | 00:00:00 | | 2005-07-07 | 77,100 | 6.05 | 6.25 | 6.05 | 6.20 | 00:00:00 | | 2005-07-08 | 122,000 | 6.20 | 6.20 | 6.05 | 6.10 | 00:00:00 | | 2005-07-11 | 78,400 | 6.10 | 6.18 | 5.90 | 5.99 | 00:00:00 | | 2005-07-12 | 14,400 | 6.00 | 6.00 | 5.94 | 5.94 | 00:00:00 | | 2005-07-13 | 37,200 | 5.94 | 6.00 | 5.80 | 5.80 | 00:00:00 | | 2005-07-14 | 14,200 | 5.80 | 5.80 | 5.80 | 5.80 | 00:00:00 | | 2005-07-15 | 29,400 | 5.85 | 5.86 | 5.80 | 5.80 | 00:00:00 | | 2005-07-18 | 36,300 | 5.93 | 6.00 | 5.88 | 6.00 | 00:00:00 | | 2005-07-19 | 23,500 | 5.99 | 5.99 | 5.90 | 5.92 | 00:00:00 | | 2005-07-20 | 230,100 | 5.95 | 5.95 | 5.75 | 5.85 | 00:00:00 | | 2005-07-21 | 51,300 | 5.70 | 5.80 | 5.70 | 5.80 | 00:00:00 | | 2005-07-22 | 8,800 | 5.81 | 5.85 | 5.80 | 5.85 | 00:00:00 | | 2005-07-25 | 7,300 | 5.90 | 5.92 | 5.75 | 5.90 | 00:00:00 | | 2005-07-26 | 111,400 | 5.90 | 5.94 | 5.80 | 5.89 | 00:00:00 | | 2005-07-27 | 106,000 | 5.85 | 5.91 | 5.85 | 5.91 | 00:00:00 | | 2005-07-28 | 111,900 | 5.90 | 5.94 | 5.86 | 5.86 | 00:00:00 | | 2005-07-29 | 37,300 | 5.90 | 5.90 | 5.84 | 5.90 | 00:00:00 | | 2005-08-02 | 12,700 | 5.89 | 5.89 | 5.80 | 5.80 | 00:00:00 | | 2005-08-03 | 22,000 | 5.80 | 5.85 | 5.80 | 5.85 | 00:00:00 | | 2005-08-04 | 28,600 | 5.80 | 5.80 | 5.75 | 5.79 | 00:00:00 | | 2005-08-05 | 7,100 | 5.80 | 5.80 | 5.75 | 5.77 | 00:00:00 | | 2005-08-08 | 15,700 | 5.75 | 5.85 | 5.75 | 5.80 | 00:00:00 | | 2005-08-09 | 14,900 | 5.70 | 5.79 | 5.70 | 5.70 | 00:00:00 | | 2005-08-10 | 43,600 | 5.67 | 5.67 | 5.30 | 5.45 | 00:00:00 | | 2005-08-11 | 17,900 | 5.40 | 5.62 | 5.38 | 5.62 | 00:00:00 | | 2005-08-12 | 40,100 | 5.70 | 5.70 | 5.60 | 5.70 | 00:00:00 | | 2005-08-15 | 11,800 | 5.70 | 5.70 | 5.55 | 5.67 | 00:00:00 | | 2005-08-16 | 17,700 | 5.70 | 5.72 | 5.55 | 5.60 | 00:00:00 | | 2005-08-17 | 205,100 | 5.85 | 6.09 | 5.78 | 5.95 | 00:00:00 | | 2005-08-18 | 19,900 | 5.98 | 5.98 | 5.85 | 5.90 | 00:00:00 | | 2005-08-19 | 98,000 | 5.85 | 6.00 | 5.85 | 6.00 | 00:00:00 | | 2005-08-22 | 31,300 | 6.10 | 6.10 | 5.97 | 5.99 | 00:00:00 | | 2005-08-23 | 34,400 | 6.10 | 6.20 | 6.08 | 6.15 | 00:00:00 | | 2005-08-24 | 30,600 | 6.20 | 6.25 | 6.10 | 6.10 | 00:00:00 | | 2005-08-25 | 238,100 | 6.25 | 7.35 | 6.25 | 7.27 | 00:00:00 | | 2005-08-26 | 228,900 | 7.27 | 7.35 | 6.95 | 7.30 | 00:00:00 | | 2005-08-29 | 55,700 | 7.25 | 7.45 | 7.00 | 7.00 | 00:00:00 | | 2005-08-30 | 12,700 | 7.00 | 7.10 | 7.00 | 7.05 | 00:00:00 | | 2005-08-31 | 118,600 | 7.00 | 7.00 | 6.75 | 7.00 | 00:00:00 | | 2005-09-01 | 52,900 | 7.00 | 7.15 | 7.00 | 7.15 | 00:00:00 | | 2005-09-02 | 27,500 | 7.13 | 7.15 | 7.02 | 7.10 | 00:00:00 | | 2005-09-06 | 293,900 | 7.11 | 7.90 | 7.10 | 7.60 | 00:00:00 | | 2005-09-07 | 19,600 | 7.60 | 7.60 | 7.20 | 7.49 | 00:00:00 | | 2005-09-08 | 88,500 | 7.50 | 7.78 | 7.50 | 7.50 | 00:00:00 | | 2005-09-09 | 84,100 | 7.50 | 7.55 | 7.32 | 7.32 | 00:00:00 | | 2005-09-12 | 42,200 | 7.30 | 7.50 | 7.30 | 7.50 | 00:00:00 | | 2005-09-13 | 15,600 | 7.20 | 7.35 | 7.10 | 7.25 | 00:00:00 | | 2005-09-14 | 27,600 | 7.25 | 7.25 | 6.91 | 7.20 | 00:00:00 | | 2005-09-15 | 34,700 | 7.20 | 7.46 | 7.20 | 7.45 | 00:00:00 | | 2005-09-16 | 144,600 | 7.75 | 8.01 | 7.55 | 7.70 | 00:00:00 | | 2005-09-19 | 319,300 | 7.75 | 8.30 | 7.70 | 8.15 | 00:00:00 | | 2005-09-20 | 212,600 | 8.20 | 8.50 | 8.10 | 8.25 | 00:00:00 | | 2005-09-21 | 187,100 | 8.60 | 8.60 | 8.10 | 8.30 | 00:00:00 | | 2005-09-22 | 181,400 | 8.30 | 8.38 | 7.75 | 8.36 | 00:00:00 | | 2005-09-23 | 99,200 | 8.15 | 8.15 | 7.60 | 8.05 | 00:00:00 | | 2005-09-26 | 128,800 | 7.91 | 8.30 | 7.86 | 8.00 | 00:00:00 | | 2005-09-27 | 46,600 | 7.91 | 8.15 | 7.91 | 7.91 | 00:00:00 | | 2005-09-28 | 112,600 | 7.92 | 8.01 | 7.92 | 7.95 | 00:00:00 | | 2005-09-29 | 115,000 | 8.00 | 8.15 | 7.87 | 7.90 | 00:00:00 | | 2005-09-30 | 85,100 | 7.85 | 8.00 | 7.54 | 8.00 | 00:00:00 | | 2005-10-03 | 14,300 | 7.80 | 7.80 | 7.71 | 7.71 | 00:00:00 | | 2005-10-04 | 21,400 | 7.63 | 7.66 | 7.60 | 7.66 | 00:00:00 | | 2005-10-05 | 59,300 | 7.75 | 7.85 | 7.75 | 7.75 | 00:00:00 | | 2005-10-06 | 37,800 | 7.65 | 7.95 | 7.59 | 7.74 | 00:00:00 | | 2005-10-07 | 40,300 | 7.50 | 7.70 | 7.50 | 7.66 | 00:00:00 | | 2005-10-11 | 49,200 | 7.66 | 7.66 | 7.01 | 7.52 | 00:00:00 | | 2005-10-12 | 77,200 | 7.40 | 7.70 | 7.40 | 7.50 | 00:00:00 | | 2005-10-13 | 40,300 | 7.50 | 7.60 | 7.25 | 7.25 | 00:00:00 | | 2005-10-14 | 40,800 | 7.25 | 7.50 | 7.20 | 7.40 | 00:00:00 | | 2005-10-17 | 37,500 | 7.50 | 7.60 | 7.50 | 7.55 | 00:00:00 | | 2005-10-18 | 41,700 | 7.75 | 7.99 | 7.55 | 7.55 | 00:00:00 | | 2005-10-19 | 98,500 | 7.55 | 7.75 | 7.40 | 7.50 | 00:00:00 | | 2005-10-20 | 24,700 | 7.44 | 7.45 | 7.35 | 7.35 | 00:00:00 | | 2005-10-21 | 2,400 | 7.25 | 7.44 | 7.25 | 7.25 | 00:00:00 | | 2005-10-24 | 96,700 | 7.12 | 7.13 | 7.00 | 7.05 | 00:00:00 | | 2005-10-25 | 38,500 | 7.05 | 7.25 | 7.05 | 7.10 | 00:00:00 | | 2005-10-26 | 10,200 | 7.14 | 7.14 | 7.00 | 7.10 | 00:00:00 | | 2005-10-27 | 37,100 | 7.00 | 7.30 | 7.00 | 7.30 | 00:00:00 | | 2005-10-28 | 37,500 | 7.05 | 7.10 | 6.97 | 7.00 | 00:00:00 | | 2005-10-31 | 35,600 | 7.10 | 7.10 | 7.00 | 7.10 | 00:00:00 | | 2005-11-01 | 108,000 | 7.10 | 7.10 | 6.75 | 6.75 | 00:00:00 | | 2005-11-02 | 33,200 | 6.78 | 7.00 | 6.77 | 6.77 | 00:00:00 | | 2005-11-03 | 107,400 | 6.80 | 6.86 | 6.60 | 6.80 | 00:00:00 | | 2005-11-04 | 100,400 | 6.80 | 6.80 | 6.70 | 6.75 | 00:00:00 | | 2005-11-07 | 180,800 | 6.60 | 6.72 | 6.20 | 6.55 | 00:00:00 | | 2005-11-08 | 70,500 | 6.55 | 6.70 | 6.40 | 6.50 | 00:00:00 | | 2005-11-09 | 5,900 | 6.45 | 6.60 | 6.45 | 6.60 | 00:00:00 | | 2005-11-10 | 18,300 | 6.69 | 6.75 | 6.66 | 6.70 | 00:00:00 | | 2005-11-11 | 4,800 | 6.80 | 6.85 | 6.80 | 6.84 | 00:00:00 | | 2005-11-14 | 93,600 | 6.84 | 6.85 | 6.50 | 6.51 | 00:00:00 | | 2005-11-15 | 5,900 | 6.48 | 6.50 | 6.40 | 6.48 | 00:00:00 | | 2005-11-16 | 54,800 | 6.41 | 6.50 | 6.35 | 6.49 | 00:00:00 | | 2005-11-17 | 129,100 | 6.50 | 7.60 | 6.50 | 7.01 | 00:00:00 | | 2005-11-18 | 35,400 | 7.25 | 7.25 | 6.99 | 7.00 | 00:00:00 | | 2005-11-21 | 36,300 | 7.10 | 7.25 | 7.00 | 7.05 | 00:00:00 | | 2005-11-22 | 18,100 | 7.00 | 7.18 | 7.00 | 7.15 | 00:00:00 | | 2005-11-23 | 22,600 | 7.15 | 7.35 | 7.00 | 7.15 | 00:00:00 | | 2005-11-24 | 7,200 | 7.15 | 7.30 | 7.15 | 7.20 | 00:00:00 | | 2005-11-25 | 64,000 | 7.25 | 7.40 | 7.25 | 7.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
