|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-09-07 | 56,700 | 4.16 | 4.29 | 4.11 | 4.14 | 00:00:00 | | 2010-09-08 | 232,200 | 4.16 | 4.23 | 3.93 | 3.93 | 00:00:00 | | 2010-09-09 | 136,300 | 4.03 | 4.03 | 3.81 | 3.81 | 00:00:00 | | 2010-09-10 | 100,700 | 3.92 | 4.00 | 3.85 | 4.00 | 00:00:00 | | 2010-09-13 | 281,900 | 4.05 | 4.05 | 3.86 | 3.92 | 00:00:00 | | 2010-09-14 | 579,500 | 3.98 | 4.07 | 3.93 | 3.99 | 00:00:00 | | 2010-09-15 | 100,000 | 4.00 | 4.07 | 3.91 | 3.93 | 00:00:00 | | 2010-09-16 | 121,900 | 4.03 | 4.03 | 3.93 | 3.99 | 00:00:00 | | 2010-09-17 | 833,400 | 3.99 | 4.00 | 3.87 | 3.93 | 00:00:00 | | 2010-09-20 | 95,200 | 3.92 | 4.00 | 3.91 | 3.92 | 00:00:00 | | 2010-09-21 | 233,200 | 3.97 | 4.20 | 3.92 | 4.19 | 00:00:00 | | 2010-09-22 | 244,800 | 4.19 | 4.36 | 4.12 | 4.35 | 00:00:00 | | 2010-09-23 | 293,200 | 4.40 | 4.54 | 4.10 | 4.12 | 00:00:00 | | 2010-09-24 | 243,600 | 4.20 | 4.25 | 4.12 | 4.15 | 00:00:00 | | 2010-09-27 | 420,500 | 4.22 | 4.22 | 4.04 | 4.04 | 00:00:00 | | 2010-09-28 | 471,400 | 4.07 | 4.23 | 4.00 | 4.13 | 00:00:00 | | 2010-09-29 | 247,100 | 4.07 | 4.23 | 4.07 | 4.17 | 00:00:00 | | 2010-09-30 | 292,300 | 4.18 | 4.23 | 4.09 | 4.15 | 00:00:00 | | 2010-10-01 | 276,100 | 4.17 | 4.27 | 4.15 | 4.19 | 00:00:00 | | 2010-10-04 | 257,800 | 4.35 | 4.39 | 4.25 | 4.32 | 00:00:00 | | 2010-10-05 | 509,500 | 4.50 | 4.85 | 4.50 | 4.66 | 00:00:00 | | 2010-10-06 | 432,400 | 4.80 | 4.80 | 4.67 | 4.75 | 00:00:00 | | 2010-10-07 | 156,500 | 4.75 | 4.83 | 4.41 | 4.50 | 00:00:00 | | 2010-10-08 | 123,300 | 4.62 | 4.72 | 4.51 | 4.66 | 00:00:00 | | 2010-10-12 | 113,000 | 4.61 | 4.67 | 4.50 | 4.65 | 00:00:00 | | 2010-10-13 | 524,200 | 4.69 | 4.97 | 4.69 | 4.93 | 00:00:00 | | 2010-10-14 | 176,800 | 4.95 | 4.95 | 4.85 | 4.91 | 00:00:00 | | 2010-10-15 | 151,900 | 4.94 | 4.96 | 4.90 | 4.90 | 00:00:00 | | 2010-10-18 | 96,100 | 4.90 | 4.92 | 4.82 | 4.83 | 00:00:00 | | 2010-10-19 | 133,900 | 4.83 | 4.89 | 4.53 | 4.59 | 00:00:00 | | 2010-10-20 | 132,000 | 4.63 | 4.73 | 4.63 | 4.68 | 00:00:00 | | 2010-10-21 | 508,200 | 4.70 | 4.70 | 4.30 | 4.33 | 00:00:00 | | 2010-10-22 | 301,800 | 4.40 | 4.55 | 4.28 | 4.29 | 00:00:00 | | 2010-10-25 | 299,300 | 4.40 | 4.40 | 4.23 | 4.24 | 00:00:00 | | 2010-10-26 | 682,000 | 4.29 | 4.36 | 4.22 | 4.30 | 00:00:00 | | 2010-10-27 | 143,300 | 4.24 | 4.27 | 4.20 | 4.24 | 00:00:00 | | 2010-10-28 | 384,200 | 4.34 | 4.40 | 4.12 | 4.15 | 00:00:00 | | 2010-10-29 | 87,500 | 4.16 | 4.33 | 4.16 | 4.31 | 00:00:00 | | 2010-11-01 | 174,800 | 4.36 | 4.53 | 4.36 | 4.46 | 00:00:00 | | 2010-11-02 | 92,900 | 4.55 | 4.76 | 4.47 | 4.54 | 00:00:00 | | 2010-11-03 | 116,800 | 4.73 | 4.73 | 4.38 | 4.46 | 00:00:00 | | 2010-11-04 | 211,000 | 4.50 | 4.85 | 4.49 | 4.73 | 00:00:00 | | 2010-11-05 | 219,600 | 4.72 | 4.75 | 4.57 | 4.71 | 00:00:00 | | 2010-11-08 | 271,500 | 4.75 | 4.95 | 4.71 | 4.83 | 00:00:00 | | 2010-11-09 | 350,800 | 4.90 | 5.24 | 4.85 | 4.90 | 00:00:00 | | 2010-11-10 | 60,100 | 4.85 | 5.04 | 4.76 | 4.94 | 00:00:00 | | 2010-11-11 | 127,600 | 4.94 | 5.05 | 4.84 | 4.93 | 00:00:00 | | 2010-11-12 | 124,800 | 4.85 | 4.95 | 4.68 | 4.77 | 00:00:00 | | 2010-11-15 | 63,700 | 4.85 | 4.85 | 4.63 | 4.67 | 00:00:00 | | 2010-11-16 | 370,100 | 4.65 | 4.68 | 4.44 | 4.45 | 00:00:00 | | 2010-11-17 | 2,032,700 | 4.76 | 5.48 | 4.76 | 5.08 | 00:00:00 | | 2010-11-18 | 583,700 | 5.25 | 5.25 | 4.92 | 5.19 | 00:00:00 | | 2010-11-19 | 571,700 | 5.19 | 5.22 | 5.00 | 5.10 | 00:00:00 | | 2010-11-22 | 297,500 | 5.28 | 5.33 | 5.11 | 5.29 | 00:00:00 | | 2010-11-23 | 467,300 | 5.29 | 5.44 | 5.15 | 5.34 | 00:00:00 | | 2010-11-24 | 597,700 | 5.28 | 5.44 | 5.15 | 5.20 | 00:00:00 | | 2010-11-25 | 21,200 | 5.25 | 5.27 | 5.21 | 5.21 | 00:00:00 | | 2010-11-26 | 1,159,200 | 5.25 | 5.25 | 4.55 | 4.58 | 00:00:00 | | 2010-11-29 | 509,300 | 4.59 | 4.65 | 4.41 | 4.45 | 00:00:00 | | 2010-11-30 | 737,700 | 4.52 | 4.69 | 4.47 | 4.47 | 00:00:00 | | 2010-12-01 | 801,900 | 4.55 | 4.86 | 4.55 | 4.78 | 00:00:00 | | 2010-12-02 | 275,500 | 4.75 | 4.79 | 4.60 | 4.62 | 00:00:00 | | 2010-12-03 | 439,200 | 4.78 | 4.91 | 4.66 | 4.88 | 00:00:00 | | 2010-12-06 | 523,200 | 5.00 | 5.23 | 4.80 | 4.84 | 00:00:00 | | 2010-12-07 | 333,500 | 4.88 | 4.95 | 4.67 | 4.67 | 00:00:00 | | 2010-12-08 | 554,800 | 4.68 | 4.75 | 4.48 | 4.49 | 00:00:00 | | 2010-12-09 | 293,600 | 4.45 | 4.50 | 4.29 | 4.49 | 00:00:00 | | 2010-12-10 | 384,600 | 4.46 | 4.48 | 4.35 | 4.46 | 00:00:00 | | 2010-12-13 | 267,400 | 4.50 | 4.58 | 4.30 | 4.37 | 00:00:00 | | 2010-12-14 | 111,800 | 4.44 | 4.49 | 4.35 | 4.36 | 00:00:00 | | 2010-12-15 | 144,500 | 4.36 | 4.44 | 4.26 | 4.28 | 00:00:00 | | 2010-12-16 | 520,000 | 4.33 | 4.33 | 4.05 | 4.13 | 00:00:00 | | 2010-12-17 | 843,500 | 4.19 | 4.27 | 4.04 | 4.11 | 00:00:00 | | 2010-12-20 | 393,900 | 4.14 | 4.37 | 4.14 | 4.23 | 00:00:00 | | 2010-12-21 | 445,200 | 4.19 | 4.19 | 4.04 | 4.09 | 00:00:00 | | 2010-12-22 | 442,000 | 4.06 | 4.10 | 3.85 | 3.88 | 00:00:00 | | 2010-12-23 | 260,400 | 3.85 | 4.01 | 3.85 | 3.90 | 00:00:00 | | 2010-12-24 | 67,700 | 3.91 | 3.92 | 3.85 | 3.87 | 00:00:00 | | 2010-12-29 | 202,600 | 3.93 | 4.03 | 3.93 | 4.02 | 00:00:00 | | 2010-12-30 | 131,200 | 4.08 | 4.08 | 3.97 | 3.97 | 00:00:00 | | 2010-12-31 | 239,400 | 4.01 | 4.06 | 3.93 | 4.04 | 00:00:00 | | 2011-01-04 | 199,200 | 4.05 | 4.08 | 3.91 | 3.92 | 00:00:00 | | 2011-01-05 | 309,500 | 3.90 | 3.93 | 3.77 | 3.78 | 00:00:00 | | 2011-01-06 | 824,000 | 3.78 | 3.84 | 3.45 | 3.45 | 00:00:00 | | 2011-01-07 | 1,277,900 | 3.41 | 3.45 | 3.23 | 3.28 | 00:00:00 | | 2011-01-10 | 535,200 | 3.28 | 3.30 | 3.16 | 3.23 | 00:00:00 | | 2011-01-11 | 622,000 | 3.30 | 3.42 | 3.18 | 3.38 | 00:00:00 | | 2011-01-12 | 470,200 | 3.46 | 3.59 | 3.43 | 3.54 | 00:00:00 | | 2011-01-13 | 895,800 | 3.60 | 3.88 | 3.59 | 3.80 | 00:00:00 | | 2011-01-14 | 380,200 | 3.81 | 3.81 | 3.61 | 3.72 | 00:00:00 | | 2011-01-17 | 38,400 | 3.66 | 3.73 | 3.65 | 3.67 | 00:00:00 | | 2011-01-18 | 479,400 | 3.81 | 3.81 | 3.54 | 3.61 | 00:00:00 | | 2011-01-19 | 327,300 | 3.60 | 3.76 | 3.51 | 3.60 | 00:00:00 | | 2011-01-20 | 225,600 | 3.49 | 3.58 | 3.38 | 3.49 | 00:00:00 | | 2011-01-21 | 816,400 | 3.45 | 3.54 | 3.17 | 3.24 | 00:00:00 | | 2011-01-24 | 267,400 | 3.24 | 3.42 | 3.21 | 3.37 | 00:00:00 | | 2011-01-25 | 473,000 | 3.35 | 3.53 | 3.30 | 3.48 | 00:00:00 | | 2011-01-26 | 270,800 | 3.51 | 3.57 | 3.45 | 3.55 | 00:00:00 | | 2011-01-27 | 373,400 | 3.59 | 3.60 | 3.40 | 3.40 | 00:00:00 | | 2011-01-28 | 281,300 | 3.44 | 3.53 | 3.43 | 3.53 | 00:00:00 | | 2011-01-31 | 133,000 | 3.59 | 3.59 | 3.44 | 3.44 | 00:00:00 | | 2011-02-01 | 439,600 | 3.47 | 3.52 | 3.44 | 3.49 | 00:00:00 | | 2011-02-02 | 163,900 | 3.53 | 3.53 | 3.47 | 3.47 | 00:00:00 | | 2011-02-03 | 632,300 | 3.58 | 3.58 | 3.47 | 3.54 | 00:00:00 | | 2011-02-04 | 231,700 | 3.57 | 3.60 | 3.47 | 3.57 | 00:00:00 | | 2011-02-07 | 209,600 | 3.60 | 3.68 | 3.53 | 3.54 | 00:00:00 | | 2011-02-08 | 132,200 | 3.65 | 3.65 | 3.54 | 3.57 | 00:00:00 | | 2011-02-09 | 190,500 | 3.64 | 3.64 | 3.50 | 3.53 | 00:00:00 | | 2011-02-10 | 439,000 | 3.52 | 3.58 | 3.48 | 3.58 | 00:00:00 | | 2011-02-11 | 250,800 | 3.55 | 3.59 | 3.54 | 3.59 | 00:00:00 | | 2011-02-14 | 279,800 | 3.59 | 3.69 | 3.59 | 3.65 | 00:00:00 | | 2011-02-15 | 223,400 | 3.65 | 3.78 | 3.65 | 3.77 | 00:00:00 | | 2011-02-16 | 258,200 | 3.81 | 3.88 | 3.71 | 3.76 | 00:00:00 | | 2011-02-17 | 115,000 | 3.80 | 3.80 | 3.73 | 3.77 | 00:00:00 | | 2011-02-18 | 137,000 | 3.77 | 3.84 | 3.76 | 3.84 | 00:00:00 | | 2011-02-22 | 300,600 | 3.95 | 3.96 | 3.76 | 3.77 | 00:00:00 | | 2011-02-23 | 112,200 | 3.77 | 3.86 | 3.77 | 3.79 | 00:00:00 | | 2011-02-24 | 645,200 | 3.77 | 3.82 | 3.60 | 3.75 | 00:00:00 | | 2011-02-25 | 535,100 | 3.75 | 3.81 | 3.73 | 3.80 | 00:00:00 | | 2011-02-28 | 87,600 | 3.82 | 3.82 | 3.73 | 3.80 | 00:00:00 | | 2011-03-01 | 444,300 | 3.74 | 3.98 | 3.70 | 3.97 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
