GDI Integrated Facility Services Inc. (TSX:GDI)
Canada
· Delayed Price · Currency is CAD 33.50
+0.80 (2.45%)
May 12, 2025, 4:00 PM EDT
TSX:GDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 32.99 | 33.69 | 32.25 | 33.50 | 33.50 | 2.45% | 8,409 |
| May 9, 2025 | 32.50 | 32.74 | 31.69 | 32.70 | 32.70 | 0.62% | 29,200 |
| May 8, 2025 | 32.51 | 33.20 | 32.50 | 32.50 | 32.50 | -1.13% | 8,131 |
| May 7, 2025 | 32.81 | 32.88 | 32.50 | 32.87 | 32.87 | 0.34% | 2,307 |
| May 6, 2025 | 32.30 | 32.99 | 32.00 | 32.76 | 32.76 | 2.37% | 8,536 |
| May 5, 2025 | 31.59 | 32.03 | 31.25 | 32.00 | 32.00 | 0.47% | 15,700 |
| May 2, 2025 | 31.68 | 32.00 | 31.40 | 31.85 | 31.85 | -0.56% | 6,727 |
| May 1, 2025 | 31.22 | 32.05 | 31.00 | 32.03 | 32.03 | 1.97% | 10,430 |
| Apr 30, 2025 | 30.99 | 31.52 | 30.99 | 31.41 | 31.41 | 3.73% | 6,323 |
| Apr 29, 2025 | 31.00 | 31.00 | 30.28 | 30.28 | 30.28 | -2.32% | 11,700 |
| Apr 28, 2025 | 31.00 | 31.12 | 30.94 | 31.00 | 31.00 | - | 13,300 |
| Apr 25, 2025 | 30.89 | 31.35 | 30.87 | 31.00 | 31.00 | - | 2,700 |
| Apr 24, 2025 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | -0.48% | 5,000 |
| Apr 23, 2025 | 30.54 | 31.15 | 30.54 | 31.15 | 31.15 | 2.67% | 9,536 |
| Apr 22, 2025 | 30.51 | 30.51 | 29.75 | 30.34 | 30.34 | -0.56% | 6,800 |
| Apr 21, 2025 | 30.13 | 30.51 | 30.13 | 30.51 | 30.51 | -0.20% | 400 |
| Apr 17, 2025 | 31.00 | 31.48 | 30.57 | 30.57 | 30.57 | -1.42% | 6,300 |
| Apr 16, 2025 | 31.16 | 31.16 | 30.78 | 31.01 | 31.01 | -1.24% | 2,400 |
| Apr 15, 2025 | 31.60 | 32.34 | 31.40 | 31.40 | 31.40 | 1.39% | 1,600 |
| Apr 14, 2025 | 31.00 | 31.42 | 30.17 | 30.97 | 30.97 | -0.10% | 7,300 |
| Apr 11, 2025 | 31.33 | 31.63 | 30.65 | 31.00 | 31.00 | -1.68% | 2,300 |
| Apr 10, 2025 | 31.86 | 32.33 | 31.49 | 31.53 | 31.53 | -1.81% | 6,000 |
| Apr 9, 2025 | 30.60 | 32.11 | 30.00 | 32.11 | 32.11 | 3.61% | 26,100 |
| Apr 8, 2025 | 31.41 | 32.29 | 30.43 | 30.99 | 30.99 | -0.93% | 12,308 |
| Apr 7, 2025 | 31.27 | 31.53 | 30.74 | 31.28 | 31.28 | - | 13,300 |
| Apr 4, 2025 | 30.63 | 31.50 | 30.63 | 31.28 | 31.28 | -1.17% | 9,128 |
| Apr 3, 2025 | 31.60 | 32.13 | 30.92 | 31.65 | 31.65 | -1.12% | 7,701 |
| Apr 2, 2025 | 31.75 | 32.71 | 31.75 | 32.01 | 32.01 | 0.50% | 4,014 |
| Apr 1, 2025 | 32.11 | 32.12 | 31.50 | 31.85 | 31.85 | -1.91% | 8,000 |
| Mar 31, 2025 | 33.00 | 33.07 | 32.37 | 32.47 | 32.47 | -1.13% | 5,625 |
| Mar 28, 2025 | 35.00 | 35.00 | 32.15 | 32.84 | 32.84 | -5.55% | 6,907 |
| Mar 27, 2025 | 30.85 | 34.77 | 30.85 | 34.77 | 34.77 | 13.07% | 27,600 |
| 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 |