GDI Integrated Facility Services Inc. (TSX: GDI)
Canada
· Delayed Price · Currency is CAD 34.50
-0.02 (-0.06%)
Jan 20, 2025, 3:59 PM EST
TSX: GDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 35.06 | 35.06 | 34.52 | 34.52 | 34.52 | -0.78% | 900 |
| Jan 16, 2025 | 35.00 | 35.00 | 34.49 | 34.79 | 34.79 | -0.60% | 4,000 |
| Jan 15, 2025 | 36.12 | 36.12 | 35.00 | 35.00 | 35.00 | -0.96% | 2,421 |
| Jan 14, 2025 | 34.38 | 35.34 | 34.38 | 35.34 | 35.34 | 3.12% | 4,200 |
| Jan 13, 2025 | 36.00 | 36.01 | 34.27 | 34.27 | 34.27 | -5.59% | 4,715 |
| Jan 10, 2025 | 36.01 | 36.38 | 36.00 | 36.30 | 36.30 | 0.25% | 4,500 |
| Jan 9, 2025 | 36.18 | 36.50 | 36.00 | 36.21 | 36.21 | -2.00% | 3,824 |
| Jan 8, 2025 | 38.00 | 38.00 | 35.32 | 36.95 | 36.95 | -2.76% | 6,046 |
| Jan 7, 2025 | 39.00 | 39.20 | 36.89 | 38.00 | 38.00 | -2.56% | 13,206 |
| Jan 6, 2025 | 39.99 | 39.99 | 39.00 | 39.00 | 39.00 | -2.50% | 10,500 |
| Jan 3, 2025 | 40.47 | 40.47 | 37.64 | 40.00 | 40.00 | -2.44% | 25,400 |
| Jan 2, 2025 | 39.10 | 41.00 | 38.95 | 41.00 | 41.00 | 4.46% | 16,031 |
| Dec 31, 2024 | 38.96 | 39.25 | 38.70 | 39.25 | 39.25 | 2.37% | 3,004 |
| Dec 30, 2024 | 38.41 | 39.26 | 38.34 | 38.34 | 38.34 | -0.29% | 6,200 |
| Dec 27, 2024 | 38.49 | 38.49 | 37.98 | 38.45 | 38.45 | 0.92% | 1,800 |
| Dec 24, 2024 | 37.71 | 38.10 | 37.71 | 38.10 | 38.10 | 1.06% | 2,500 |
| Dec 23, 2024 | 37.49 | 37.89 | 37.49 | 37.70 | 37.70 | 0.53% | 7,300 |
| Dec 20, 2024 | 36.54 | 37.59 | 36.54 | 37.50 | 37.50 | 0.08% | 4,304 |
| Dec 19, 2024 | 36.80 | 37.47 | 36.80 | 37.47 | 37.47 | 1.96% | 7,000 |
| Dec 18, 2024 | 36.88 | 36.90 | 36.67 | 36.75 | 36.75 | -0.38% | 3,200 |
| Dec 17, 2024 | 36.48 | 36.89 | 36.48 | 36.89 | 36.89 | 0.88% | 6,735 |
| Dec 16, 2024 | 36.36 | 36.57 | 36.30 | 36.57 | 36.57 | 0.30% | 10,400 |
| Dec 13, 2024 | 36.43 | 36.54 | 36.38 | 36.46 | 36.46 | 0.22% | 4,700 |
| Dec 12, 2024 | 36.20 | 36.44 | 35.93 | 36.38 | 36.38 | 1.06% | 15,314 |
| Dec 11, 2024 | 36.04 | 36.54 | 36.00 | 36.00 | 36.00 | -1.23% | 4,000 |
| Dec 10, 2024 | 36.26 | 36.45 | 35.91 | 36.45 | 36.45 | 0.50% | 3,600 |
| Dec 9, 2024 | 36.04 | 36.38 | 36.01 | 36.27 | 36.27 | 0.72% | 2,049 |
| Dec 6, 2024 | 36.35 | 36.35 | 36.01 | 36.01 | 36.01 | -1.85% | 2,133 |
| Dec 5, 2024 | 36.31 | 36.69 | 36.30 | 36.69 | 36.69 | -0.14% | 2,746 |
| Dec 4, 2024 | 36.01 | 36.74 | 36.00 | 36.74 | 36.74 | 1.97% | 7,700 |
| Dec 3, 2024 | 35.88 | 36.34 | 35.88 | 36.03 | 36.03 | 0.61% | 9,533 |
| Dec 2, 2024 | 35.91 | 36.50 | 35.77 | 35.81 | 35.81 | -1.10% | 3,100 |
| Nov 29, 2024 | 34.93 | 36.53 | 34.93 | 36.21 | 36.21 | -0.28% | 2,815 |
| Nov 28, 2024 | 36.35 | 36.56 | 36.10 | 36.31 | 36.31 | -0.60% | 2,400 |
| Nov 27, 2024 | 36.78 | 36.87 | 36.26 | 36.53 | 36.53 | 0.77% | 2,000 |
| Nov 26, 2024 | 36.46 | 36.89 | 36.12 | 36.25 | 36.25 | - | 1,620 |
| Nov 25, 2024 | 36.00 | 36.64 | 35.95 | 36.25 | 36.25 | 0.33% | 8,600 |
| Nov 22, 2024 | 36.89 | 36.89 | 35.99 | 36.13 | 36.13 | -2.06% | 3,307 |
| Nov 21, 2024 | 36.41 | 36.89 | 36.41 | 36.89 | 36.89 | 2.47% | 4,322 |
| Nov 20, 2024 | 35.09 | 36.00 | 35.09 | 36.00 | 36.00 | 2.53% | 2,735 |
| Nov 19, 2024 | 35.50 | 35.74 | 35.07 | 35.11 | 35.11 | 0.40% | 3,100 |
| Nov 18, 2024 | 35.66 | 35.70 | 34.78 | 34.97 | 34.97 | -1.93% | 10,102 |
| Nov 15, 2024 | 36.50 | 37.10 | 35.32 | 35.66 | 35.66 | -3.36% | 14,400 |
| Nov 14, 2024 | 36.94 | 37.14 | 36.89 | 36.90 | 36.90 | -0.08% | 7,700 |
| Nov 13, 2024 | 36.94 | 36.95 | 36.08 | 36.93 | 36.93 | 2.02% | 5,700 |
| Nov 12, 2024 | 36.45 | 36.64 | 36.20 | 36.20 | 36.20 | -1.63% | 8,417 |
| Nov 11, 2024 | 36.29 | 36.95 | 36.20 | 36.80 | 36.80 | -0.05% | 2,800 |
| Nov 8, 2024 | 36.32 | 36.82 | 36.20 | 36.82 | 36.82 | 1.35% | 1,537 |
| Nov 7, 2024 | 36.94 | 36.94 | 36.20 | 36.33 | 36.33 | -1.70% | 2,410 |
| Nov 6, 2024 | 36.69 | 37.09 | 36.00 | 36.96 | 36.96 | 1.57% | 13,720 |
| Nov 5, 2024 | 36.07 | 36.40 | 36.00 | 36.39 | 36.39 | -0.84% | 2,912 |
| Nov 4, 2024 | 36.09 | 36.70 | 36.09 | 36.70 | 36.70 | -0.52% | 1,000 |
| Nov 1, 2024 | 36.90 | 36.98 | 35.46 | 36.89 | 36.89 | 0.71% | 7,000 |
| Oct 31, 2024 | 35.22 | 36.63 | 35.04 | 36.63 | 36.63 | 3.33% | 4,200 |
| Oct 30, 2024 | 35.44 | 35.45 | 35.44 | 35.45 | 35.45 | 1.29% | 900 |
| Oct 29, 2024 | 34.68 | 35.00 | 34.48 | 35.00 | 35.00 | 0.72% | 6,504 |
| Oct 28, 2024 | 34.30 | 34.75 | 34.30 | 34.75 | 34.75 | 0.72% | 640 |
| Oct 25, 2024 | 34.51 | 34.51 | 34.50 | 34.50 | 34.50 | 0.52% | 510 |
| Oct 24, 2024 | 35.07 | 35.10 | 34.32 | 34.32 | 34.32 | -3.92% | 5,630 |
| Oct 23, 2024 | 35.49 | 35.74 | 35.00 | 35.72 | 35.72 | 0.22% | 5,242 |
| Oct 22, 2024 | 35.94 | 35.94 | 35.00 | 35.64 | 35.64 | -2.22% | 6,000 |
| Oct 21, 2024 | 36.43 | 36.45 | 34.87 | 36.45 | 36.45 | 0.83% | 5,033 |
| Oct 18, 2024 | 35.00 | 36.15 | 35.00 | 36.15 | 36.15 | 2.61% | 3,526 |
| Oct 17, 2024 | 35.41 | 35.48 | 34.98 | 35.23 | 35.23 | -0.96% | 5,301 |
| Oct 16, 2024 | 35.89 | 36.19 | 35.56 | 35.57 | 35.57 | -1.90% | 1,734 |
| Oct 15, 2024 | 35.90 | 36.26 | 35.59 | 36.26 | 36.26 | -1.84% | 800 |
| Oct 11, 2024 | 35.50 | 36.94 | 35.50 | 36.94 | 36.94 | 3.53% | 3,214 |
| Oct 10, 2024 | 36.30 | 36.30 | 35.61 | 35.68 | 35.68 | -2.86% | 726 |
| Oct 9, 2024 | 36.12 | 36.73 | 35.98 | 36.73 | 36.73 | 0.60% | 3,337 |
| Oct 8, 2024 | 36.12 | 36.51 | 36.12 | 36.51 | 36.51 | -0.52% | 800 |
| Oct 7, 2024 | 36.94 | 36.94 | 36.11 | 36.70 | 36.70 | 1.94% | 1,827 |
| Oct 4, 2024 | 36.50 | 36.72 | 35.64 | 36.00 | 36.00 | -1.37% | 11,500 |
| Oct 3, 2024 | 36.50 | 36.75 | 36.25 | 36.50 | 36.50 | - | 15,300 |
| Oct 2, 2024 | 36.97 | 36.97 | 36.35 | 36.50 | 36.50 | -1.35% | 8,200 |
| Oct 1, 2024 | 36.44 | 37.00 | 36.00 | 37.00 | 37.00 | 1.51% | 20,400 |
| Sep 30, 2024 | 35.44 | 36.45 | 35.39 | 36.45 | 36.45 | 1.25% | 2,403 |
| Sep 27, 2024 | 35.98 | 36.00 | 35.98 | 36.00 | 36.00 | 0.11% | 1,800 |
| Sep 26, 2024 | 36.25 | 36.45 | 35.13 | 35.96 | 35.96 | -0.80% | 4,347 |
| Sep 25, 2024 | 36.56 | 36.79 | 35.75 | 36.25 | 36.25 | -0.96% | 7,341 |
| Sep 24, 2024 | 34.39 | 36.60 | 34.39 | 36.60 | 36.60 | 6.55% | 7,014 |
| Sep 23, 2024 | 34.88 | 35.40 | 34.35 | 34.35 | 34.35 | -1.52% | 2,400 |
| Sep 20, 2024 | 34.77 | 34.98 | 34.77 | 34.88 | 34.88 | 0.81% | 6,148 |
| Sep 19, 2024 | 34.96 | 34.96 | 34.60 | 34.60 | 34.60 | -1.48% | 800 |
| Sep 18, 2024 | 34.88 | 35.12 | 34.86 | 35.12 | 35.12 | -0.09% | 926 |
| Sep 17, 2024 | 34.53 | 35.15 | 33.94 | 35.15 | 35.15 | 0.43% | 1,900 |
| Sep 16, 2024 | 35.60 | 35.94 | 35.00 | 35.00 | 35.00 | -2.23% | 3,405 |
| Sep 13, 2024 | 35.81 | 36.10 | 35.80 | 35.80 | 35.80 | -0.83% | 2,500 |
| Sep 12, 2024 | 35.95 | 36.10 | 35.95 | 36.10 | 36.10 | 0.70% | 3,830 |
| Sep 11, 2024 | 35.80 | 35.85 | 35.80 | 35.85 | 35.85 | 0.59% | 500 |
| Sep 10, 2024 | 35.64 | 35.99 | 35.51 | 35.64 | 35.64 | -0.03% | 1,000 |
| Sep 9, 2024 | 35.15 | 36.10 | 35.15 | 35.65 | 35.65 | 0.96% | 34,900 |
| Sep 6, 2024 | 35.31 | 35.31 | 35.05 | 35.31 | 35.31 | -2.19% | 501 |
| Sep 5, 2024 | 35.63 | 36.19 | 35.63 | 36.10 | 36.10 | -0.25% | 19,537 |
| Sep 4, 2024 | 34.51 | 36.19 | 34.51 | 36.19 | 36.19 | 4.87% | 3,800 |
| Sep 3, 2024 | 34.60 | 35.76 | 34.51 | 34.51 | 34.51 | -1.51% | 3,800 |
| Aug 30, 2024 | 34.07 | 35.10 | 34.07 | 35.04 | 35.04 | -0.28% | 6,248 |
| Aug 29, 2024 | 36.00 | 36.00 | 34.65 | 35.14 | 35.14 | -2.39% | 3,441 |
| Aug 28, 2024 | 36.41 | 36.41 | 35.62 | 36.00 | 36.00 | -1.37% | 1,537 |
| Aug 27, 2024 | 35.85 | 36.50 | 35.62 | 36.50 | 36.50 | 2.04% | 2,603 |
| Aug 26, 2024 | 36.75 | 36.75 | 35.77 | 35.77 | 35.77 | 0.48% | 524 |