GDI Integrated Facility Services Inc. - GDI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	36.33	36.32	36.32	36.35	36.29	55,549
January 12, 2026	36.35	36.35	36.35	36.4	36.25	163,500
January 09, 2026	36.31	36.27	36.27	36.37	36.26	61,200
January 08, 2026	36.34	36.28	36.28	36.4	36.25	126,100
January 07, 2026	36.35	36.39	36.39	36.39	36.28	46,317
January 06, 2026	36.31	36.28	36.28	36.5	36.25	74,537
January 05, 2026	36.2	36.31	36.31	36.6	36.2	100,800
January 02, 2026	36.33	36.24	36.24	36.33	36.12	45,600
December 31, 2025	36.23	36.25	36.25	36.25	36.11	25,100
December 30, 2025	36.2	36.2	36.2	36.37	36.09	38,400
December 29, 2025	36.23	36.3	36.3	36.4	36.05	59,568
December 23, 2025	36.1	36.15	36.15	36.6	36.01	319,400
December 22, 2025	29.21	29.22	29.22	29.54	29.05	25,200
December 19, 2025	28.62	29.45	29.45	29.74	28.5	19,501
December 18, 2025	28.35	28.89	28.89	28.89	28.31	108,600
December 17, 2025	28.35	28.25	28.25	28.36	28.25	41,209
December 16, 2025	28.37	28.3	28.3	28.39	28.24	4,900
December 15, 2025	28.3	28.3	28.3	28.36	28.11	15,700
December 12, 2025	28.22	28.18	28.18	28.36	27.94	3,157
December 11, 2025	28	27.9	27.9	28.04	27.86	104,247
December 10, 2025	27.8	28	28	28.07	27.57	28,734
December 09, 2025	27.95	27.75	27.75	27.95	27.75	29,028
December 08, 2025	27.95	27.95	27.95	27.96	27.95	4,100
December 05, 2025	27.95	27.95	27.95	28.03	27.95	7,333
December 04, 2025	27.95	27.93	27.93	28.22	27.75	11,205
December 03, 2025	27.78	27.75	27.75	27.82	27.75	27,217
December 02, 2025	28.03	27.91	27.91	28.04	27.85	66,900
December 01, 2025	28	28.16	28.16	28.16	28	242,539
November 28, 2025	28.18	28.1	28.1	28.18	28	75,911
November 27, 2025	28.26	28.01	28.01	28.26	28.01	1,608
November 26, 2025	28.2	28.12	28.12	28.48	28.12	2,908
November 25, 2025	28.11	28.44	28.44	28.48	28	2,000
November 24, 2025	28.34	28.11	28.11	28.42	28	6,023
November 21, 2025	28.28	28.47	28.47	28.47	28	21,039
November 20, 2025	28.38	28	28	28.64	28	13,437
November 19, 2025	28.06	28	28	28.13	28	10,700
November 18, 2025	28.01	28.01	28.01	28.24	28	12,932
November 17, 2025	28.6	28.39	28.39	28.6	28.21	5,100
November 14, 2025	28.44	29.25	29.25	29.25	28.44	5,800
November 13, 2025	29.16	28.5	28.5	29.16	28.5	2,712
November 12, 2025	28.59	29.41	29.41	29.83	28.59	74,704
November 11, 2025	28.17	28.6	28.6	28.6	28.17	1,500
November 10, 2025	29	28.9	28.9	29	28.82	8,939
November 07, 2025	28.6	29	29	29	28.11	5,031
November 06, 2025	28.77	28.98	28.98	29.2	28.25	5,239
November 05, 2025	29.33	29.1	29.1	29.5	28.99	1,925
November 04, 2025	28.76	29.78	29.78	29.78	28.62	2,800
November 03, 2025	29.98	28.91	28.91	29.99	28.91	5,547
October 31, 2025	27.41	29.5	29.5	29.99	27.41	23,200
October 30, 2025	27.78	27.44	27.44	27.99	27.44	2,811
October 29, 2025	27.04	28.07	28.07	28.07	27.04	1,729
October 28, 2025	28.06	28.12	28.12	28.32	27.73	5,200
October 27, 2025	28.44	27.82	27.82	28.45	27.7	5,548
October 24, 2025	28.49	28.2	28.2	28.49	27.82	3,600
October 23, 2025	28.32	28.19	28.19	28.32	27.9	3,100
October 22, 2025	28.19	28	28	28.19	27.91	843
October 21, 2025	28.15	27.92	27.92	28.17	27.91	1,140
October 20, 2025	28.26	28.52	28.52	28.75	27.87	9,900
October 17, 2025	27.89	28.06	28.06	28.06	27.69	1,343
October 16, 2025	28.17	28.32	28.32	28.32	27.8	17,800

GDI Integrated Facility Services Inc. (GDI.TO) TSX