|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-11-25 | 64,000 | 7.25 | 7.40 | 7.25 | 7.35 | 00:00:00 | 2005-11-28 | 2,798,500 | 7.36 | 7.50 | 7.25 | 7.47 | 00:00:00 | 2005-11-29 | 132,000 | 7.40 | 7.40 | 7.30 | 7.34 | 00:00:00 | 2005-11-30 | 23,500 | 7.32 | 7.33 | 7.15 | 7.20 | 00:00:00 | 2005-12-01 | 37,800 | 7.10 | 7.24 | 7.10 | 7.15 | 00:00:00 | 2005-12-02 | 8,100 | 7.10 | 7.10 | 7.10 | 7.10 | 00:00:00 | 2005-12-05 | 40,000 | 7.15 | 7.15 | 7.07 | 7.07 | 00:00:00 | 2005-12-06 | 128,100 | 7.07 | 7.40 | 7.05 | 7.34 | 00:00:00 | 2005-12-07 | 240,000 | 7.41 | 7.60 | 7.30 | 7.55 | 00:00:00 | 2005-12-08 | 201,000 | 7.55 | 7.90 | 7.40 | 7.70 | 00:00:00 | 2005-12-09 | 33,600 | 7.70 | 7.84 | 7.55 | 7.84 | 00:00:00 | 2005-12-12 | 34,000 | 7.90 | 7.90 | 7.65 | 7.65 | 00:00:00 | 2005-12-13 | 32,200 | 7.65 | 7.65 | 7.35 | 7.48 | 00:00:00 | 2005-12-14 | 13,900 | 7.30 | 7.47 | 7.30 | 7.45 | 00:00:00 | 2005-12-15 | 39,800 | 7.35 | 7.40 | 7.30 | 7.40 | 00:00:00 | 2005-12-16 | 47,800 | 7.33 | 7.45 | 7.33 | 7.40 | 00:00:00 | 2005-12-19 | 79,600 | 7.50 | 7.60 | 7.50 | 7.60 | 00:00:00 | 2005-12-20 | 21,200 | 7.50 | 7.60 | 7.25 | 7.39 | 00:00:00 | 2005-12-21 | 6,000 | 7.30 | 7.50 | 7.30 | 7.49 | 00:00:00 | 2005-12-22 | 22,000 | 7.50 | 7.51 | 7.35 | 7.35 | 00:00:00 | 2005-12-23 | 45,100 | 7.30 | 7.53 | 7.30 | 7.53 | 00:00:00 | 2005-12-28 | 9,900 | 7.50 | 7.50 | 7.45 | 7.45 | 00:00:00 | 2005-12-29 | 31,000 | 7.60 | 7.60 | 7.32 | 7.49 | 00:00:00 | 2005-12-30 | 56,400 | 7.50 | 7.65 | 7.35 | 7.65 | 00:00:00 | 2006-01-03 | 190,200 | 7.85 | 8.20 | 7.75 | 8.00 | 00:00:00 | 2006-01-04 | 39,200 | 8.00 | 8.10 | 7.90 | 8.04 | 00:00:00 | 2006-01-05 | 28,100 | 8.10 | 8.10 | 7.86 | 7.86 | 00:00:00 | 2006-01-06 | 56,200 | 8.04 | 8.10 | 7.97 | 8.00 | 00:00:00 | 2006-01-09 | 42,600 | 8.00 | 8.05 | 7.84 | 7.90 | 00:00:00 | 2006-01-10 | 251,800 | 7.75 | 7.94 | 7.65 | 7.80 | 00:00:00 | 2006-01-11 | 48,200 | 7.79 | 7.95 | 7.75 | 7.85 | 00:00:00 | 2006-01-12 | 359,100 | 7.85 | 8.00 | 7.85 | 7.95 | 00:00:00 | 2006-01-13 | 169,300 | 7.94 | 8.25 | 7.80 | 8.10 | 00:00:00 | 2006-01-16 | 59,100 | 8.10 | 8.10 | 7.85 | 8.00 | 00:00:00 | 2006-01-17 | 34,300 | 8.05 | 8.05 | 7.81 | 7.85 | 00:00:00 | 2006-01-18 | 19,400 | 7.89 | 7.92 | 7.75 | 7.75 | 00:00:00 | 2006-01-19 | 257,700 | 8.00 | 8.00 | 7.80 | 7.99 | 00:00:00 | 2006-01-20 | 212,000 | 7.95 | 8.25 | 7.95 | 8.01 | 00:00:00 | 2006-01-23 | 34,200 | 8.12 | 8.25 | 8.05 | 8.20 | 00:00:00 | 2006-01-24 | 43,400 | 8.25 | 8.46 | 8.21 | 8.42 | 00:00:00 | 2006-01-25 | 70,100 | 8.45 | 8.79 | 8.45 | 8.75 | 00:00:00 | 2006-01-26 | 98,400 | 8.89 | 9.25 | 8.50 | 9.25 | 00:00:00 | 2006-01-27 | 54,400 | 9.00 | 9.50 | 9.00 | 9.44 | 00:00:00 | 2006-01-30 | 13,900 | 9.55 | 9.55 | 9.05 | 9.26 | 00:00:00 | 2006-01-31 | 149,700 | 9.20 | 9.20 | 8.82 | 9.00 | 00:00:00 | 2006-02-01 | 110,700 | 8.85 | 9.06 | 8.50 | 9.06 | 00:00:00 | 2006-02-02 | 44,400 | 9.00 | 9.12 | 8.83 | 8.84 | 00:00:00 | 2006-02-03 | 41,900 | 8.70 | 8.75 | 8.65 | 8.75 | 00:00:00 | 2006-02-06 | 30,300 | 8.65 | 8.84 | 8.65 | 8.67 | 00:00:00 | 2006-02-07 | 109,800 | 8.80 | 9.00 | 8.55 | 8.65 | 00:00:00 | 2006-02-08 | 72,600 | 8.52 | 8.80 | 8.15 | 8.25 | 00:00:00 | 2006-02-09 | 34,500 | 8.49 | 8.51 | 8.22 | 8.40 | 00:00:00 | 2006-02-10 | 20,400 | 8.41 | 8.45 | 8.10 | 8.30 | 00:00:00 | 2006-02-13 | 35,000 | 8.16 | 8.35 | 8.09 | 8.15 | 00:00:00 | 2006-02-14 | 27,400 | 8.07 | 8.20 | 8.05 | 8.15 | 00:00:00 | 2006-02-15 | 39,000 | 8.15 | 8.30 | 7.90 | 8.10 | 00:00:00 | 2006-02-16 | 23,400 | 7.94 | 8.25 | 7.71 | 8.20 | 00:00:00 | 2006-02-17 | 25,400 | 8.20 | 8.40 | 8.20 | 8.40 | 00:00:00 | 2006-02-20 | 7,100 | 8.35 | 8.43 | 8.16 | 8.43 | 00:00:00 | 2006-02-21 | 14,100 | 8.44 | 8.45 | 8.31 | 8.45 | 00:00:00 | 2006-02-22 | 24,900 | 8.60 | 8.75 | 8.41 | 8.41 | 00:00:00 | 2006-02-23 | 10,900 | 8.40 | 8.58 | 8.40 | 8.40 | 00:00:00 | 2006-02-24 | 14,000 | 8.68 | 8.81 | 8.68 | 8.80 | 00:00:00 | 2006-02-27 | 53,900 | 8.60 | 8.80 | 8.40 | 8.80 | 00:00:00 | 2006-02-28 | 24,000 | 8.74 | 8.80 | 8.50 | 8.80 | 00:00:00 | 2006-03-01 | 122,100 | 8.55 | 8.55 | 8.40 | 8.50 | 00:00:00 | 2006-03-02 | 8,000 | 8.40 | 8.46 | 8.40 | 8.46 | 00:00:00 | 2006-03-03 | 102,600 | 8.45 | 8.47 | 8.11 | 8.40 | 00:00:00 | 2006-03-06 | 36,600 | 8.40 | 8.55 | 8.04 | 8.55 | 00:00:00 | 2006-03-07 | 88,400 | 8.56 | 8.60 | 8.45 | 8.50 | 00:00:00 | 2006-03-08 | 28,500 | 8.25 | 8.60 | 8.25 | 8.40 | 00:00:00 | 2006-03-09 | 66,800 | 8.50 | 8.90 | 8.50 | 8.84 | 00:00:00 | 2006-03-10 | 123,800 | 9.00 | 9.20 | 9.00 | 9.00 | 00:00:00 | 2006-03-13 | 40,700 | 9.20 | 9.20 | 9.00 | 9.10 | 00:00:00 | 2006-03-14 | 22,100 | 9.20 | 9.20 | 9.00 | 9.05 | 00:00:00 | 2006-03-15 | 81,800 | 9.15 | 9.59 | 9.15 | 9.59 | 00:00:00 | 2006-03-16 | 46,800 | 9.50 | 9.75 | 9.45 | 9.70 | 00:00:00 | 2006-03-17 | 47,100 | 9.70 | 10.05 | 9.70 | 10.00 | 00:00:00 | 2006-03-20 | 68,500 | 9.90 | 10.40 | 9.89 | 10.35 | 00:00:00 | 2006-03-21 | 35,500 | 10.25 | 10.35 | 10.05 | 10.30 | 00:00:00 | 2006-03-22 | 66,500 | 10.04 | 10.85 | 10.00 | 10.60 | 00:00:00 | 2006-03-23 | 5,800 | 10.59 | 10.59 | 10.35 | 10.35 | 00:00:00 | 2006-03-24 | 49,600 | 10.25 | 11.00 | 10.25 | 11.00 | 00:00:00 | 2006-03-27 | 27,600 | 11.25 | 11.26 | 10.50 | 11.07 | 00:00:00 | 2006-03-28 | 31,900 | 10.85 | 10.93 | 10.50 | 10.50 | 00:00:00 | 2006-03-29 | 5,900 | 10.50 | 10.61 | 10.50 | 10.60 | 00:00:00 | 2006-03-30 | 105,600 | 11.10 | 11.35 | 10.75 | 11.00 | 00:00:00 | 2006-03-31 | 30,400 | 11.10 | 11.10 | 10.80 | 11.00 | 00:00:00 | 2006-04-03 | 56,400 | 11.00 | 11.25 | 10.70 | 10.90 | 00:00:00 | 2006-04-04 | 112,600 | 10.70 | 11.75 | 10.70 | 11.52 | 00:00:00 | 2006-04-05 | 34,900 | 11.70 | 11.71 | 11.45 | 11.45 | 00:00:00 | 2006-04-06 | 14,800 | 11.80 | 11.80 | 11.25 | 11.40 | 00:00:00 | 2006-04-07 | 56,900 | 11.38 | 11.61 | 10.90 | 11.59 | 00:00:00 | 2006-04-10 | 63,400 | 12.00 | 12.00 | 11.46 | 11.46 | 00:00:00 | 2006-04-11 | 67,700 | 11.54 | 11.80 | 11.34 | 11.49 | 00:00:00 | 2006-04-12 | 33,900 | 11.48 | 11.48 | 10.71 | 11.48 | 00:00:00 | 2006-04-13 | 55,400 | 11.47 | 11.65 | 11.18 | 11.60 | 00:00:00 | 2006-04-17 | 19,700 | 11.42 | 11.80 | 11.42 | 11.56 | 00:00:00 | 2006-04-18 | 41,800 | 11.80 | 11.80 | 11.52 | 11.75 | 00:00:00 | 2006-04-19 | 171,000 | 11.57 | 11.75 | 11.34 | 11.60 | 00:00:00 | 2006-04-20 | 127,600 | 11.60 | 11.74 | 11.00 | 11.60 | 00:00:00 | 2006-04-21 | 50,100 | 11.75 | 12.00 | 11.73 | 11.77 | 00:00:00 | 2006-04-24 | 24,000 | 11.77 | 11.80 | 11.55 | 11.75 | 00:00:00 | 2006-04-25 | 16,900 | 11.74 | 11.74 | 11.55 | 11.69 | 00:00:00 | 2006-04-26 | 22,300 | 11.67 | 11.69 | 11.60 | 11.60 | 00:00:00 | 2006-04-27 | 30,600 | 11.70 | 11.70 | 11.59 | 11.67 | 00:00:00 | 2006-04-28 | 72,700 | 11.68 | 11.75 | 11.60 | 11.70 | 00:00:00 | 2006-05-01 | 96,100 | 11.60 | 11.80 | 11.60 | 11.80 | 00:00:00 | 2006-05-02 | 43,500 | 11.79 | 11.79 | 11.55 | 11.72 | 00:00:00 | 2006-05-03 | 16,600 | 11.70 | 11.75 | 11.57 | 11.65 | 00:00:00 | 2006-05-04 | 22,900 | 11.75 | 11.75 | 11.55 | 11.55 | 00:00:00 | 2006-05-05 | 24,900 | 11.58 | 11.75 | 11.55 | 11.55 | 00:00:00 | 2006-05-08 | 33,400 | 11.55 | 11.75 | 11.36 | 11.55 | 00:00:00 | 2006-05-09 | 189,800 | 11.55 | 12.00 | 11.48 | 11.90 | 00:00:00 | 2006-05-10 | 61,900 | 12.00 | 12.00 | 11.59 | 11.62 | 00:00:00 | 2006-05-11 | 92,400 | 11.65 | 12.92 | 11.65 | 12.43 | 00:00:00 | 2006-05-12 | 98,300 | 12.40 | 12.59 | 12.00 | 12.55 | 00:00:00 | 2006-05-15 | 121,800 | 11.75 | 12.20 | 11.60 | 11.75 | 00:00:00 | 2006-05-16 | 49,400 | 11.53 | 11.84 | 11.50 | 11.60 | 00:00:00 | 2006-05-17 | 78,400 | 11.75 | 12.00 | 11.30 | 11.60 | 00:00:00 | 2006-05-18 | 71,500 | 11.52 | 11.61 | 11.05 | 11.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|