GDI Integrated Facility Services Inc. (TSX:GDI)
Canada flag Canada · Delayed Price · Currency is CAD
31.77
+1.08 (3.52%)
Jun 2, 2025, 4:00 PM EDT

TSX:GDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202530.8131.0930.8131.0931.091.30%1,535
May 30, 202532.5132.6530.6930.6930.69-6.12%21,458
May 29, 202533.0033.2032.1832.6932.69-1.21%13,700
May 28, 202533.5633.5632.3333.0933.09-1.22%9,000
May 27, 202532.2733.9132.2733.5033.502.45%3,500
May 26, 202532.7933.1432.7032.7032.70-0.61%500
May 23, 202534.0934.0932.9032.9032.901.29%1,805
May 22, 202533.2833.3932.4832.4832.48-2.40%12,903
May 21, 202534.0134.4131.6533.2833.28-3.54%24,600
May 20, 202535.3735.3833.9534.5034.50-2.46%27,433
May 16, 202534.5936.0234.5935.3735.372.52%4,100
May 15, 202533.8134.5033.8134.5034.501.38%4,204
May 14, 202534.0234.4133.5034.0334.030.68%4,800
May 13, 202533.7634.2033.7533.8033.800.90%5,300
May 12, 202532.9933.6932.2533.5033.502.45%8,409
May 9, 202532.5032.7431.6932.7032.700.62%29,200
May 8, 202532.5133.2032.5032.5032.50-1.13%8,131
May 7, 202532.8132.8832.5032.8732.870.34%2,307
May 6, 202532.3032.9932.0032.7632.762.37%8,536
May 5, 202531.5932.0331.2532.0032.000.47%15,700
May 2, 202531.6832.0031.4031.8531.85-0.56%6,727
May 1, 202531.2232.0531.0032.0332.031.97%10,430
Apr 30, 202530.9931.5230.9931.4131.413.73%6,323
Apr 29, 202531.0031.0030.2830.2830.28-2.32%11,700
Apr 28, 202531.0031.1230.9431.0031.00-13,300
Apr 25, 202530.8931.3530.8731.0031.00-2,700
Apr 24, 202531.5031.5031.0031.0031.00-0.48%5,000
Apr 23, 202530.5431.1530.5431.1531.152.67%9,536
Apr 22, 202530.5130.5129.7530.3430.34-0.56%6,800
Apr 21, 202530.1330.5130.1330.5130.51-0.20%400
Apr 17, 202531.0031.4830.5730.5730.57-1.42%6,300
Apr 16, 202531.1631.1630.7831.0131.01-1.24%2,400
Apr 15, 202531.6032.3431.4031.4031.401.39%1,600
Apr 14, 202531.0031.4230.1730.9730.97-0.10%7,300
Apr 11, 202531.3331.6330.6531.0031.00-1.68%2,300
Apr 10, 202531.8632.3331.4931.5331.53-1.81%6,000
Apr 9, 202530.6032.1130.0032.1132.113.61%26,100
Apr 8, 202531.4132.2930.4330.9930.99-0.93%12,308
Apr 7, 202531.2731.5330.7431.2831.28-13,300
Apr 4, 202530.6331.5030.6331.2831.28-1.17%9,128
Apr 3, 202531.6032.1330.9231.6531.65-1.12%7,701
Apr 2, 202531.7532.7131.7532.0132.010.50%4,014
Apr 1, 202532.1132.1231.5031.8531.85-1.91%8,000
Mar 31, 202533.0033.0732.3732.4732.47-1.13%5,625
Mar 28, 202535.0035.0032.1532.8432.84-5.55%6,907
Mar 27, 202530.8534.7730.8534.7734.7713.07%27,600
Mar 26, 202530.2530.9230.2530.7530.751.28%60,635
Mar 25, 202530.1530.5129.7030.3630.360.86%75,546
Mar 24, 202530.6230.6229.3930.1030.10-1.83%16,335
Mar 21, 202530.4531.1530.4530.6630.660.52%8,818