GDI Integrated Facility Services Inc. (TSX:GDI)
Canada flag Canada · Delayed Price · Currency is CAD
31.00
-0.25 (-0.80%)
Jun 26, 2025, 4:00 PM EDT

TSX:GDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202531.0131.1730.8631.0031.00-0.80%3,492
Jun 25, 202531.6231.6531.0031.2531.25-6,105
Jun 24, 202531.2531.9931.0131.2531.25-0.19%2,119
Jun 23, 202531.4931.6931.1631.3131.310.19%800
Jun 20, 202531.8331.8330.4531.2531.25-1.57%7,441
Jun 19, 202532.1732.1731.7531.7531.75-0.16%3,800
Jun 18, 202531.7532.1531.7531.8031.800.16%1,149
Jun 17, 202531.9532.1831.5831.7531.750.47%2,800
Jun 16, 202533.4933.4931.6031.6031.60-1.13%13,920
Jun 13, 202530.8631.9630.8631.9631.963.10%3,146
Jun 12, 202531.5131.5731.0031.0031.00-1.59%6,633
Jun 11, 202532.6932.6931.5031.5031.50-4.43%4,522
Jun 10, 202532.7533.3932.5132.9632.96-0.21%2,100
Jun 9, 202532.5133.1832.2533.0333.033.12%9,400
Jun 6, 202531.6232.2431.4232.0332.030.53%9,338
Jun 5, 202531.9431.9431.0031.8631.86-1.48%8,200
Jun 4, 202531.8132.6631.8132.3432.34-1.40%6,802
Jun 3, 202531.3932.8031.2332.8032.803.24%7,400
Jun 2, 202530.8131.7730.8131.7731.773.52%5,300
May 30, 202532.5132.6530.6930.6930.69-6.12%21,500
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