GDI Integrated Facility Services Inc. (TSX:GDI)
Canada
· Delayed Price · Currency is CAD 32.84
-1.93 (-5.55%)
Mar 28, 2025, 3:59 PM EST
TSX:GDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.00 | 35.00 | 32.15 | 32.15 | 32.15 | -7.55% | 3,293 |
| Mar 27, 2025 | 30.85 | 34.77 | 30.85 | 34.77 | 34.77 | 13.07% | 27,574 |
| Mar 26, 2025 | 30.25 | 30.92 | 30.25 | 30.75 | 30.75 | 1.28% | 60,635 |
| Mar 25, 2025 | 30.15 | 30.51 | 29.70 | 30.36 | 30.36 | 0.86% | 75,546 |
| Mar 24, 2025 | 30.62 | 30.62 | 29.39 | 30.10 | 30.10 | -1.83% | 16,335 |
| Mar 21, 2025 | 30.45 | 31.15 | 30.45 | 30.66 | 30.66 | 0.52% | 8,818 |
| Mar 20, 2025 | 30.37 | 30.77 | 30.37 | 30.50 | 30.50 | 0.43% | 12,500 |
| Mar 19, 2025 | 30.32 | 30.41 | 30.08 | 30.37 | 30.37 | 0.40% | 7,016 |
| Mar 18, 2025 | 30.62 | 30.62 | 30.25 | 30.25 | 30.25 | -1.21% | 3,600 |
| Mar 17, 2025 | 30.50 | 30.89 | 29.81 | 30.62 | 30.62 | 0.89% | 43,113 |
| Mar 14, 2025 | 30.50 | 31.13 | 30.26 | 30.35 | 30.35 | -1.11% | 31,110 |
| Mar 13, 2025 | 31.00 | 31.34 | 29.64 | 30.69 | 30.69 | -0.42% | 39,503 |
| Mar 12, 2025 | 32.15 | 32.46 | 30.53 | 30.82 | 30.82 | -4.35% | 38,700 |
| Mar 11, 2025 | 32.51 | 32.51 | 32.22 | 32.22 | 32.22 | -0.89% | 3,500 |
| Mar 10, 2025 | 33.55 | 33.55 | 32.51 | 32.51 | 32.51 | -2.87% | 13,820 |
| Mar 7, 2025 | 33.71 | 33.75 | 33.25 | 33.47 | 33.47 | 0.48% | 6,700 |
| Mar 6, 2025 | 33.75 | 34.20 | 33.27 | 33.31 | 33.31 | -1.30% | 7,200 |
| Mar 5, 2025 | 35.08 | 35.41 | 33.25 | 33.75 | 33.75 | -3.16% | 18,700 |
| Mar 4, 2025 | 34.31 | 35.00 | 34.27 | 34.85 | 34.85 | 0.72% | 13,400 |
| Mar 3, 2025 | 33.49 | 34.73 | 33.49 | 34.60 | 34.60 | 3.16% | 36,700 |
| Feb 28, 2025 | 34.00 | 34.00 | 33.40 | 33.54 | 33.54 | 0.42% | 3,100 |
| Feb 27, 2025 | 33.74 | 33.94 | 33.40 | 33.40 | 33.40 | -0.98% | 54,400 |
| Feb 26, 2025 | 34.00 | 34.43 | 33.73 | 33.73 | 33.73 | -0.79% | 7,129 |
| Feb 25, 2025 | 33.27 | 34.20 | 33.25 | 34.00 | 34.00 | 1.80% | 3,027 |
| Feb 24, 2025 | 33.91 | 33.91 | 33.40 | 33.40 | 33.40 | -2.37% | 1,626 |
| Feb 21, 2025 | 33.26 | 34.25 | 33.26 | 34.21 | 34.21 | 1.21% | 9,900 |
| Feb 20, 2025 | 34.83 | 34.84 | 33.77 | 33.80 | 33.80 | -0.38% | 47,300 |
| Feb 19, 2025 | 33.96 | 34.41 | 33.25 | 33.93 | 33.93 | 0.68% | 15,328 |
| Feb 18, 2025 | 33.73 | 34.28 | 33.70 | 33.70 | 33.70 | -1.69% | 3,800 |
| Feb 14, 2025 | 33.39 | 34.28 | 33.39 | 34.28 | 34.28 | 0.29% | 2,900 |
| Feb 13, 2025 | 34.25 | 34.25 | 32.93 | 34.18 | 34.18 | -0.32% | 9,500 |
| Feb 12, 2025 | 34.67 | 34.67 | 34.04 | 34.29 | 34.29 | -0.61% | 4,800 |
| Feb 11, 2025 | 34.45 | 34.73 | 34.14 | 34.50 | 34.50 | 0.73% | 4,900 |
| Feb 10, 2025 | 34.53 | 34.61 | 34.25 | 34.25 | 34.25 | -0.72% | 4,237 |
| Feb 7, 2025 | 33.97 | 34.50 | 33.73 | 34.50 | 34.50 | 1.47% | 48,532 |
| Feb 6, 2025 | 33.64 | 34.78 | 33.64 | 34.00 | 34.00 | 2.56% | 10,700 |
| Feb 5, 2025 | 33.49 | 33.82 | 33.15 | 33.15 | 33.15 | -0.87% | 6,038 |
| Feb 4, 2025 | 34.22 | 34.67 | 33.44 | 33.44 | 33.44 | -2.28% | 17,300 |
| Feb 3, 2025 | 34.45 | 34.74 | 34.22 | 34.22 | 34.22 | -0.70% | 5,800 |
| Jan 31, 2025 | 35.52 | 35.60 | 34.46 | 34.46 | 34.46 | -2.93% | 3,500 |
| Jan 30, 2025 | 35.40 | 36.12 | 35.40 | 35.50 | 35.50 | -0.73% | 6,808 |
| Jan 29, 2025 | 36.20 | 36.51 | 35.75 | 35.76 | 35.76 | -2.03% | 7,348 |
| Jan 28, 2025 | 36.50 | 36.99 | 36.09 | 36.50 | 36.50 | 0.61% | 8,100 |
| Jan 27, 2025 | 39.99 | 39.99 | 36.27 | 36.28 | 36.28 | 3.21% | 17,900 |
| Jan 24, 2025 | 36.40 | 36.53 | 35.15 | 35.15 | 35.15 | -2.09% | 3,900 |
| Jan 23, 2025 | 35.68 | 36.50 | 35.07 | 35.90 | 35.90 | 0.53% | 6,013 |
| Jan 22, 2025 | 34.45 | 36.20 | 33.83 | 35.71 | 35.71 | 3.96% | 76,248 |
| Jan 21, 2025 | 33.56 | 35.15 | 33.20 | 34.35 | 34.35 | -0.43% | 16,933 |
| Jan 20, 2025 | 34.22 | 35.00 | 34.22 | 34.50 | 34.50 | -0.06% | 1,300 |
| Jan 17, 2025 | 35.06 | 35.06 | 34.52 | 34.52 | 34.52 | -0.78% | 900 |