|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-05-18 | 71,500 | 11.52 | 11.61 | 11.05 | 11.45 | 00:00:00 | 2006-05-19 | 53,200 | 11.55 | 11.55 | 10.60 | 11.20 | 00:00:00 | 2006-05-23 | 112,000 | 10.76 | 11.00 | 10.55 | 10.90 | 00:00:00 | 2006-05-24 | 74,600 | 10.85 | 10.85 | 9.75 | 9.75 | 00:00:00 | 2006-05-25 | 45,400 | 9.75 | 10.35 | 9.75 | 10.20 | 00:00:00 | 2006-05-26 | 30,400 | 10.25 | 10.35 | 10.00 | 10.26 | 00:00:00 | 2006-05-29 | 19,200 | 10.26 | 10.50 | 10.26 | 10.40 | 00:00:00 | 2006-05-30 | 23,700 | 10.45 | 10.99 | 10.45 | 10.75 | 00:00:00 | 2006-05-31 | 38,800 | 10.95 | 11.25 | 10.85 | 11.23 | 00:00:00 | 2006-06-01 | 10,700 | 11.09 | 11.09 | 10.85 | 11.00 | 00:00:00 | 2006-06-02 | 53,700 | 11.08 | 11.20 | 10.85 | 11.10 | 00:00:00 | 2006-06-05 | 226,100 | 11.35 | 11.35 | 10.75 | 10.75 | 00:00:00 | 2006-06-06 | 34,900 | 11.00 | 11.25 | 10.64 | 11.00 | 00:00:00 | 2006-06-07 | 23,600 | 11.00 | 11.00 | 10.50 | 10.50 | 00:00:00 | 2006-06-08 | 52,500 | 10.31 | 10.49 | 10.00 | 10.35 | 00:00:00 | 2006-06-09 | 56,100 | 10.11 | 11.00 | 10.11 | 10.73 | 00:00:00 | 2006-06-12 | 22,600 | 10.72 | 10.72 | 9.99 | 10.00 | 00:00:00 | 2006-06-13 | 58,400 | 9.52 | 9.60 | 8.87 | 9.00 | 00:00:00 | 2006-06-14 | 40,800 | 8.99 | 9.42 | 8.99 | 9.29 | 00:00:00 | 2006-06-15 | 49,100 | 9.36 | 10.69 | 9.35 | 10.50 | 00:00:00 | 2006-06-16 | 27,600 | 10.26 | 10.49 | 10.10 | 10.25 | 00:00:00 | 2006-06-19 | 14,700 | 10.20 | 10.46 | 10.17 | 10.25 | 00:00:00 | 2006-06-20 | 25,700 | 10.17 | 10.33 | 10.13 | 10.29 | 00:00:00 | 2006-06-21 | 21,900 | 10.25 | 10.32 | 10.25 | 10.26 | 00:00:00 | 2006-06-22 | 3,700 | 10.33 | 10.33 | 10.19 | 10.19 | 00:00:00 | 2006-06-23 | 11,800 | 10.25 | 10.50 | 10.23 | 10.40 | 00:00:00 | 2006-06-26 | 11,300 | 10.50 | 10.50 | 10.25 | 10.25 | 00:00:00 | 2006-06-27 | 32,500 | 10.40 | 10.40 | 10.15 | 10.26 | 00:00:00 | 2006-06-28 | 17,900 | 10.05 | 10.40 | 10.05 | 10.25 | 00:00:00 | 2006-06-29 | 7,800 | 10.15 | 10.40 | 10.15 | 10.25 | 00:00:00 | 2006-06-30 | 331,300 | 10.25 | 11.00 | 10.21 | 11.00 | 00:00:00 | 2006-07-04 | 1,700 | 10.95 | 10.95 | 10.74 | 10.81 | 00:00:00 | 2006-07-05 | 13,500 | 11.00 | 11.00 | 10.26 | 10.49 | 00:00:00 | 2006-07-06 | 8,000 | 10.36 | 10.60 | 10.25 | 10.50 | 00:00:00 | 2006-07-07 | 5,700 | 10.50 | 10.65 | 10.27 | 10.40 | 00:00:00 | 2006-07-10 | 3,900 | 10.25 | 10.65 | 10.25 | 10.30 | 00:00:00 | 2006-07-11 | 18,500 | 10.29 | 10.46 | 10.12 | 10.20 | 00:00:00 | 2006-07-12 | 15,200 | 10.13 | 10.40 | 10.13 | 10.20 | 00:00:00 | 2006-07-13 | 14,600 | 10.20 | 10.65 | 10.20 | 10.28 | 00:00:00 | 2006-07-14 | 19,100 | 10.28 | 10.30 | 10.25 | 10.30 | 00:00:00 | 2006-07-17 | 9,800 | 10.30 | 10.65 | 10.10 | 10.30 | 00:00:00 | 2006-07-18 | 16,800 | 10.10 | 10.30 | 9.50 | 10.20 | 00:00:00 | 2006-07-19 | 220,400 | 10.10 | 10.10 | 9.90 | 10.03 | 00:00:00 | 2006-07-20 | 38,100 | 9.90 | 10.10 | 9.90 | 10.05 | 00:00:00 | 2006-07-21 | 8,500 | 9.55 | 9.75 | 9.54 | 9.75 | 00:00:00 | 2006-07-24 | 23,800 | 9.30 | 9.75 | 8.22 | 9.61 | 00:00:00 | 2006-07-25 | 7,900 | 9.60 | 10.00 | 9.60 | 10.00 | 00:00:00 | 2006-07-26 | 8,900 | 10.10 | 10.10 | 9.95 | 10.05 | 00:00:00 | 2006-07-27 | 4,100 | 9.82 | 10.00 | 9.65 | 9.65 | 00:00:00 | 2006-07-28 | 25,100 | 9.50 | 9.50 | 9.00 | 9.50 | 00:00:00 | 2006-07-31 | 6,300 | 9.50 | 10.00 | 9.50 | 9.81 | 00:00:00 | 2006-08-01 | 30,400 | 9.99 | 10.00 | 9.71 | 9.98 | 00:00:00 | 2006-08-02 | 389,200 | 9.95 | 9.95 | 9.77 | 9.85 | 00:00:00 | 2006-08-03 | 35,800 | 9.90 | 10.05 | 9.85 | 9.95 | 00:00:00 | 2006-08-04 | 14,400 | 10.00 | 10.05 | 9.95 | 9.95 | 00:00:00 | 2006-08-08 | 107,800 | 9.99 | 10.00 | 9.85 | 9.85 | 00:00:00 | 2006-08-09 | 232,200 | 9.85 | 10.00 | 9.64 | 9.85 | 00:00:00 | 2006-08-10 | 22,400 | 9.86 | 9.86 | 9.65 | 9.81 | 00:00:00 | 2006-08-11 | 29,200 | 9.85 | 9.95 | 9.00 | 9.60 | 00:00:00 | 2006-08-14 | 6,400 | 9.26 | 9.60 | 9.25 | 9.40 | 00:00:00 | 2006-08-15 | 5,900 | 9.25 | 9.30 | 9.25 | 9.30 | 00:00:00 | 2006-08-16 | 10,500 | 9.30 | 9.30 | 9.20 | 9.25 | 00:00:00 | 2006-08-17 | 13,400 | 9.13 | 9.21 | 9.13 | 9.20 | 00:00:00 | 2006-08-18 | 23,700 | 9.15 | 9.45 | 9.15 | 9.45 | 00:00:00 | 2006-08-21 | 8,400 | 9.25 | 9.31 | 9.20 | 9.20 | 00:00:00 | 2006-08-22 | 84,800 | 9.20 | 9.50 | 9.15 | 9.49 | 00:00:00 | 2006-08-23 | 2,000 | 9.47 | 9.47 | 9.20 | 9.45 | 00:00:00 | 2006-08-24 | 3,000 | 9.22 | 9.45 | 9.20 | 9.25 | 00:00:00 | 2006-08-25 | 6,400 | 9.26 | 9.88 | 9.24 | 9.45 | 00:00:00 | 2006-08-28 | 30,600 | 9.45 | 10.00 | 9.45 | 9.89 | 00:00:00 | 2006-08-29 | 618,600 | 10.00 | 10.30 | 9.99 | 10.10 | 00:00:00 | 2006-08-30 | 60,900 | 10.15 | 10.25 | 9.95 | 10.22 | 00:00:00 | 2006-08-31 | 233,600 | 10.50 | 11.25 | 10.50 | 11.00 | 00:00:00 | 2006-09-01 | 167,500 | 11.00 | 11.15 | 11.00 | 11.00 | 00:00:00 | 2006-09-05 | 15,400 | 11.13 | 11.13 | 11.01 | 11.01 | 00:00:00 | 2006-09-06 | 98,500 | 11.00 | 11.01 | 10.90 | 10.94 | 00:00:00 | 2006-09-07 | 15,500 | 10.95 | 10.95 | 10.84 | 10.86 | 00:00:00 | 2006-09-08 | 52,700 | 10.86 | 10.86 | 10.64 | 10.64 | 00:00:00 | 2006-09-11 | 61,700 | 10.40 | 10.40 | 10.05 | 10.15 | 00:00:00 | 2006-09-12 | 33,700 | 10.15 | 10.20 | 10.05 | 10.05 | 00:00:00 | 2006-09-13 | 15,200 | 10.10 | 10.15 | 10.01 | 10.01 | 00:00:00 | 2006-09-14 | 17,600 | 10.01 | 10.01 | 10.01 | 10.01 | 00:00:00 | 2006-09-15 | 44,900 | 10.00 | 10.35 | 9.99 | 10.12 | 00:00:00 | 2006-09-18 | 18,800 | 10.20 | 10.20 | 10.10 | 10.10 | 00:00:00 | 2006-09-19 | 53,500 | 10.30 | 10.30 | 10.05 | 10.05 | 00:00:00 | 2006-09-20 | 4,500 | 10.00 | 10.48 | 10.00 | 10.25 | 00:00:00 | 2006-09-21 | 2,700 | 10.25 | 10.25 | 10.25 | 10.25 | 00:00:00 | 2006-09-22 | 165,500 | 10.10 | 10.50 | 10.10 | 10.25 | 00:00:00 | 2006-09-25 | 261,200 | 10.30 | 10.30 | 10.00 | 10.10 | 00:00:00 | 2006-09-26 | 507,400 | 10.20 | 10.20 | 9.90 | 9.95 | 00:00:00 | 2006-09-27 | 212,900 | 10.10 | 10.30 | 10.10 | 10.30 | 00:00:00 | 2006-09-28 | 16,500 | 10.15 | 10.30 | 10.15 | 10.30 | 00:00:00 | 2006-09-29 | 1,000 | 10.30 | 10.30 | 10.30 | 10.30 | 00:00:00 | 2006-10-02 | 104,500 | 10.30 | 10.39 | 10.30 | 10.39 | 00:00:00 | 2006-10-03 | 111,600 | 10.43 | 10.43 | 10.30 | 10.40 | 00:00:00 | 2006-10-04 | 28,200 | 10.22 | 10.38 | 10.22 | 10.30 | 00:00:00 | 2006-10-05 | 6,000 | 10.30 | 10.45 | 10.30 | 10.45 | 00:00:00 | 2006-10-06 | 11,300 | 10.35 | 10.67 | 10.35 | 10.60 | 00:00:00 | 2006-10-10 | 12,300 | 10.35 | 10.50 | 10.35 | 10.40 | 00:00:00 | 2006-10-11 | 7,400 | 10.32 | 10.55 | 10.30 | 10.40 | 00:00:00 | 2006-10-12 | 34,200 | 10.37 | 10.75 | 10.35 | 10.75 | 00:00:00 | 2006-10-13 | 3,300 | 10.80 | 10.80 | 10.52 | 10.52 | 00:00:00 | 2006-10-16 | 800 | 10.57 | 10.57 | 10.50 | 10.50 | 00:00:00 | 2006-10-17 | 134,600 | 10.39 | 10.71 | 10.31 | 10.35 | 00:00:00 | 2006-10-18 | 322,800 | 10.32 | 10.75 | 10.32 | 10.60 | 00:00:00 | 2006-10-19 | 188,900 | 10.75 | 10.75 | 10.51 | 10.75 | 00:00:00 | 2006-10-20 | 317,500 | 10.75 | 11.10 | 10.75 | 11.10 | 00:00:00 | 2006-10-23 | 6,400 | 11.10 | 11.10 | 10.81 | 10.81 | 00:00:00 | 2006-10-24 | 254,200 | 10.81 | 11.25 | 10.81 | 11.00 | 00:00:00 | 2006-10-25 | 10,600 | 11.00 | 11.00 | 10.98 | 11.00 | 00:00:00 | 2006-10-26 | 62,100 | 11.10 | 11.10 | 10.90 | 10.90 | 00:00:00 | 2006-10-27 | 14,900 | 10.99 | 11.00 | 10.85 | 10.85 | 00:00:00 | 2006-10-30 | 180,700 | 11.00 | 11.00 | 10.85 | 11.00 | 00:00:00 | 2006-10-31 | 24,700 | 10.60 | 10.95 | 10.60 | 10.80 | 00:00:00 | 2006-11-01 | 21,600 | 10.75 | 10.93 | 10.70 | 10.91 | 00:00:00 | 2006-11-02 | 286,800 | 10.80 | 11.00 | 10.75 | 10.92 | 00:00:00 | 2006-11-03 | 52,700 | 10.80 | 10.80 | 10.60 | 10.70 | 00:00:00 | 2006-11-06 | 60,900 | 10.69 | 10.90 | 10.65 | 10.78 | 00:00:00 | 2006-11-07 | 38,000 | 10.71 | 10.95 | 10.40 | 10.78 | 00:00:00 | 2006-11-08 | 16,000 | 10.80 | 10.80 | 10.70 | 10.70 | 00:00:00 | 2006-11-09 | 70,300 | 10.80 | 10.98 | 10.80 | 10.92 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|