|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-24 | 56,800 | 8.10 | 8.12 | 8.03 | 8.05 | 00:00:00 | | 2007-10-25 | 438,900 | 8.15 | 8.15 | 8.05 | 8.12 | 00:00:00 | | 2007-10-26 | 329,600 | 8.12 | 8.31 | 8.06 | 8.30 | 00:00:00 | | 2007-10-29 | 36,000 | 8.30 | 8.30 | 7.97 | 8.06 | 00:00:00 | | 2007-10-30 | 8,300 | 7.98 | 8.14 | 7.98 | 8.14 | 00:00:00 | | 2007-10-31 | 29,000 | 8.03 | 8.12 | 7.64 | 7.91 | 00:00:00 | | 2007-11-01 | 3,400 | 8.17 | 8.17 | 7.68 | 7.82 | 00:00:00 | | 2007-11-02 | 1,439,600 | 7.60 | 8.21 | 7.51 | 7.99 | 00:00:00 | | 2007-11-05 | 20,600 | 8.24 | 8.45 | 7.76 | 8.00 | 00:00:00 | | 2007-11-06 | 60,600 | 8.00 | 8.05 | 7.71 | 8.05 | 00:00:00 | | 2007-11-07 | 18,000 | 8.03 | 8.03 | 7.60 | 7.80 | 00:00:00 | | 2007-11-08 | 34,600 | 7.99 | 8.05 | 7.30 | 8.05 | 00:00:00 | | 2007-11-09 | 24,400 | 7.39 | 7.94 | 7.39 | 7.54 | 00:00:00 | | 2007-11-12 | 164,600 | 7.54 | 7.61 | 7.36 | 7.41 | 00:00:00 | | 2007-11-13 | 18,200 | 7.32 | 7.41 | 7.10 | 7.23 | 00:00:00 | | 2007-11-14 | 26,800 | 7.41 | 7.49 | 7.35 | 7.49 | 00:00:00 | | 2007-11-15 | 15,700 | 7.32 | 7.59 | 7.32 | 7.45 | 00:00:00 | | 2007-11-16 | 6,100 | 7.45 | 7.45 | 7.34 | 7.34 | 00:00:00 | | 2007-11-19 | 25,800 | 7.50 | 7.50 | 7.17 | 7.18 | 00:00:00 | | 2007-11-20 | 61,100 | 7.36 | 7.36 | 6.85 | 7.23 | 00:00:00 | | 2007-11-21 | 11,400 | 7.48 | 7.49 | 7.16 | 7.45 | 00:00:00 | | 2007-11-22 | 54,900 | 7.32 | 7.50 | 7.30 | 7.40 | 00:00:00 | | 2007-11-23 | 78,100 | 7.50 | 7.50 | 7.18 | 7.24 | 00:00:00 | | 2007-11-26 | 39,400 | 7.30 | 7.30 | 7.10 | 7.14 | 00:00:00 | | 2007-11-27 | 94,100 | 7.10 | 7.10 | 6.85 | 7.10 | 00:00:00 | | 2007-11-28 | 32,100 | 7.05 | 7.10 | 6.61 | 7.05 | 00:00:00 | | 2007-11-29 | 153,500 | 7.29 | 7.29 | 6.90 | 7.05 | 00:00:00 | | 2007-11-30 | 49,200 | 7.05 | 7.05 | 6.72 | 6.78 | 00:00:00 | | 2007-12-03 | 40,300 | 6.80 | 6.80 | 6.50 | 6.58 | 00:00:00 | | 2007-12-04 | 148,000 | 6.41 | 6.47 | 6.05 | 6.17 | 00:00:00 | | 2007-12-05 | 66,300 | 6.18 | 6.25 | 5.80 | 5.90 | 00:00:00 | | 2007-12-06 | 44,300 | 5.76 | 6.20 | 5.72 | 6.00 | 00:00:00 | | 2007-12-07 | 25,800 | 5.99 | 6.00 | 5.80 | 5.95 | 00:00:00 | | 2007-12-10 | 47,400 | 5.95 | 6.54 | 5.91 | 5.97 | 00:00:00 | | 2007-12-11 | 24,600 | 6.00 | 6.10 | 5.91 | 6.00 | 00:00:00 | | 2007-12-12 | 84,200 | 5.95 | 6.25 | 5.95 | 6.07 | 00:00:00 | | 2007-12-13 | 23,000 | 6.09 | 6.10 | 5.90 | 5.90 | 00:00:00 | | 2007-12-14 | 42,200 | 6.00 | 6.00 | 5.92 | 5.99 | 00:00:00 | | 2007-12-17 | 14,800 | 5.91 | 6.05 | 5.91 | 5.98 | 00:00:00 | | 2007-12-18 | 39,900 | 6.01 | 6.20 | 5.95 | 6.01 | 00:00:00 | | 2007-12-19 | 87,900 | 6.29 | 7.17 | 6.14 | 6.40 | 00:00:00 | | 2007-12-20 | 55,500 | 6.61 | 6.75 | 6.10 | 6.20 | 00:00:00 | | 2007-12-21 | 56,200 | 6.48 | 6.48 | 6.06 | 6.20 | 00:00:00 | | 2007-12-24 | 179,400 | 6.18 | 6.37 | 6.15 | 6.28 | 00:00:00 | | 2007-12-27 | 17,200 | 6.31 | 6.38 | 6.24 | 6.24 | 00:00:00 | | 2007-12-28 | 12,500 | 6.37 | 6.38 | 6.20 | 6.30 | 00:00:00 | | 2007-12-31 | 79,700 | 6.29 | 6.30 | 6.15 | 6.30 | 00:00:00 | | 2008-01-02 | 97,300 | 6.23 | 6.51 | 6.17 | 6.50 | 00:00:00 | | 2008-01-03 | 51,800 | 6.98 | 7.48 | 6.71 | 7.20 | 00:00:00 | | 2008-01-04 | 25,300 | 7.01 | 7.40 | 6.86 | 7.40 | 00:00:00 | | 2008-01-07 | 40,300 | 7.49 | 7.50 | 6.69 | 6.88 | 00:00:00 | | 2008-01-08 | 159,500 | 6.90 | 7.50 | 6.80 | 7.04 | 00:00:00 | | 2008-01-09 | 21,400 | 7.08 | 7.10 | 6.97 | 7.10 | 00:00:00 | | 2008-01-10 | 77,900 | 7.10 | 7.36 | 7.05 | 7.15 | 00:00:00 | | 2008-01-11 | 152,000 | 7.15 | 7.15 | 7.00 | 7.10 | 00:00:00 | | 2008-01-14 | 24,300 | 7.05 | 7.05 | 6.86 | 6.88 | 00:00:00 | | 2008-01-15 | 26,100 | 6.86 | 6.88 | 6.60 | 6.75 | 00:00:00 | | 2008-01-16 | 154,400 | 6.78 | 6.78 | 6.25 | 6.36 | 00:00:00 | | 2008-01-17 | 125,500 | 6.77 | 6.77 | 5.61 | 5.99 | 00:00:00 | | 2008-01-18 | 76,700 | 5.85 | 5.99 | 5.48 | 5.75 | 00:00:00 | | 2008-01-21 | 49,200 | 5.51 | 5.51 | 4.75 | 5.02 | 00:00:00 | | 2008-01-22 | 87,200 | 4.80 | 5.33 | 4.40 | 4.86 | 00:00:00 | | 2008-01-23 | 77,900 | 4.86 | 5.60 | 4.60 | 5.60 | 00:00:00 | | 2008-01-24 | 167,600 | 5.25 | 5.88 | 5.24 | 5.33 | 00:00:00 | | 2008-01-25 | 115,000 | 5.50 | 5.50 | 5.00 | 5.00 | 00:00:00 | | 2008-01-28 | 432,200 | 5.00 | 5.74 | 4.90 | 5.30 | 00:00:00 | | 2008-01-29 | 104,500 | 5.37 | 5.37 | 5.13 | 5.20 | 00:00:00 | | 2008-01-30 | 82,500 | 5.18 | 5.30 | 5.18 | 5.29 | 00:00:00 | | 2008-01-31 | 58,700 | 5.30 | 5.30 | 5.18 | 5.19 | 00:00:00 | | 2008-02-01 | 118,200 | 5.29 | 5.75 | 5.23 | 5.75 | 00:00:00 | | 2008-02-04 | 260,200 | 5.75 | 6.29 | 5.75 | 6.05 | 00:00:00 | | 2008-02-05 | 94,500 | 6.05 | 6.05 | 5.85 | 5.90 | 00:00:00 | | 2008-02-06 | 430,300 | 5.90 | 5.95 | 5.75 | 5.95 | 00:00:00 | | 2008-02-07 | 205,700 | 6.00 | 6.05 | 5.89 | 6.04 | 00:00:00 | | 2008-02-08 | 43,800 | 5.98 | 6.05 | 5.85 | 5.94 | 00:00:00 | | 2008-02-11 | 50,200 | 6.00 | 6.05 | 5.97 | 5.99 | 00:00:00 | | 2008-02-12 | 73,900 | 6.05 | 6.05 | 5.67 | 5.69 | 00:00:00 | | 2008-02-13 | 44,800 | 5.70 | 5.75 | 5.55 | 5.60 | 00:00:00 | | 2008-02-14 | 9,200 | 5.58 | 5.65 | 5.55 | 5.65 | 00:00:00 | | 2008-02-15 | 113,100 | 5.64 | 5.71 | 5.62 | 5.64 | 00:00:00 | | 2008-02-19 | 132,900 | 5.80 | 6.00 | 5.79 | 6.00 | 00:00:00 | | 2008-02-20 | 72,300 | 5.90 | 6.03 | 5.76 | 5.90 | 00:00:00 | | 2008-02-21 | 123,400 | 5.99 | 6.05 | 5.99 | 6.05 | 00:00:00 | | 2008-02-22 | 43,800 | 6.15 | 6.29 | 5.99 | 6.29 | 00:00:00 | | 2008-02-25 | 137,300 | 6.40 | 6.50 | 6.12 | 6.14 | 00:00:00 | | 2008-02-26 | 50,800 | 6.10 | 6.40 | 6.10 | 6.35 | 00:00:00 | | 2008-02-27 | 303,100 | 6.40 | 6.68 | 6.40 | 6.65 | 00:00:00 | | 2008-02-28 | 222,900 | 6.65 | 6.65 | 6.49 | 6.65 | 00:00:00 | | 2008-02-29 | 29,600 | 6.65 | 6.65 | 6.54 | 6.60 | 00:00:00 | | 2008-03-03 | 308,000 | 6.60 | 6.63 | 6.20 | 6.44 | 00:00:00 | | 2008-03-04 | 196,500 | 6.20 | 6.52 | 6.20 | 6.41 | 00:00:00 | | 2008-03-05 | 37,800 | 6.40 | 6.53 | 6.40 | 6.42 | 00:00:00 | | 2008-03-06 | 161,900 | 6.40 | 6.41 | 5.95 | 6.40 | 00:00:00 | | 2008-03-07 | 9,100 | 6.62 | 6.62 | 6.06 | 6.45 | 00:00:00 | | 2008-03-10 | 44,300 | 6.20 | 6.26 | 5.97 | 6.02 | 00:00:00 | | 2008-03-11 | 33,000 | 6.01 | 6.30 | 5.97 | 6.16 | 00:00:00 | | 2008-03-12 | 31,900 | 6.06 | 6.30 | 6.06 | 6.25 | 00:00:00 | | 2008-03-13 | 44,800 | 6.24 | 6.29 | 6.19 | 6.29 | 00:00:00 | | 2008-03-14 | 51,600 | 6.30 | 6.30 | 6.18 | 6.30 | 00:00:00 | | 2008-03-17 | 35,200 | 6.30 | 6.49 | 6.27 | 6.40 | 00:00:00 | | 2008-03-18 | 20,600 | 6.48 | 6.48 | 6.30 | 6.31 | 00:00:00 | | 2008-03-19 | 48,800 | 6.30 | 6.40 | 5.93 | 6.15 | 00:00:00 | | 2008-03-20 | 42,400 | 6.03 | 6.15 | 5.88 | 5.89 | 00:00:00 | | 2008-03-24 | 98,800 | 5.94 | 6.04 | 5.88 | 5.88 | 00:00:00 | | 2008-03-25 | 22,600 | 6.00 | 6.00 | 5.94 | 5.95 | 00:00:00 | | 2008-03-26 | 52,300 | 6.00 | 6.00 | 5.83 | 5.84 | 00:00:00 | | 2008-03-27 | 23,700 | 5.89 | 5.90 | 5.83 | 5.84 | 00:00:00 | | 2008-03-28 | 24,800 | 5.85 | 5.85 | 5.73 | 5.80 | 00:00:00 | | 2008-03-31 | 114,300 | 5.72 | 5.98 | 5.72 | 5.90 | 00:00:00 | | 2008-04-01 | 19,000 | 5.90 | 5.90 | 5.71 | 5.76 | 00:00:00 | | 2008-04-02 | 16,800 | 5.76 | 5.85 | 5.74 | 5.85 | 00:00:00 | | 2008-04-03 | 36,900 | 5.80 | 5.85 | 5.71 | 5.75 | 00:00:00 | | 2008-04-04 | 50,400 | 5.78 | 5.80 | 5.69 | 5.80 | 00:00:00 | | 2008-04-07 | 53,100 | 5.77 | 5.77 | 5.59 | 5.70 | 00:00:00 | | 2008-04-08 | 36,500 | 5.64 | 5.68 | 5.45 | 5.45 | 00:00:00 | | 2008-04-09 | 50,500 | 5.45 | 5.56 | 5.45 | 5.45 | 00:00:00 | | 2008-04-10 | 95,800 | 5.42 | 5.57 | 5.19 | 5.49 | 00:00:00 | | 2008-04-11 | 2,000 | 5.49 | 5.49 | 5.40 | 5.47 | 00:00:00 | | 2008-04-14 | 69,300 | 5.47 | 5.60 | 5.33 | 5.60 | 00:00:00 | | 2008-04-15 | 113,400 | 5.54 | 5.54 | 5.30 | 5.47 | 00:00:00 | | 2008-04-16 | 59,700 | 5.35 | 5.53 | 5.35 | 5.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
