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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	28	28.25	28.25	28.31	27.88	31,129
September 25, 2025	28.05	27.88	27.88	28.05	27.88	8,500
September 24, 2025	27.88	28.05	28.05	28.05	27.88	21,621
September 23, 2025	27.99	27.88	27.88	28.08	27.86	10,000
September 22, 2025	27.42	27.99	27.99	28.1	27.03	24,100
September 19, 2025	27.38	27.59	27.59	27.97	27	18,213
September 18, 2025	27	27.1	27.1	27.1	26.6	5,400
September 17, 2025	26.55	27	27	27	26.55	3,200
September 16, 2025	27.43	26.52	26.52	27.43	26.52	3,021
September 15, 2025	26.91	27.2	27.2	27.2	26.55	9,406
September 12, 2025	26.9	27	27	27.2	26.9	1,027
September 11, 2025	27.36	26.9	26.9	27.36	26.9	10,527
September 10, 2025	27.25	27.35	27.35	27.59	26.73	9,200
September 09, 2025	27.94	26.86	26.86	27.94	26.8	9,430
September 08, 2025	27.63	27.76	27.76	27.77	27.25	17,300
September 05, 2025	27.38	27.24	27.24	27.47	27.11	9,030
September 04, 2025	27.65	27.36	27.36	28	27.36	46,600
September 03, 2025	27.02	27.75	27.75	27.77	26.71	10,500
September 02, 2025	27.01	27.02	27.02	27.35	27.01	40,900
August 29, 2025	27	27.01	27.01	27.22	27	3,700
August 28, 2025	27	27.09	27.09	27.21	26.87	12,700
August 27, 2025	27	27.11	27.11	27.51	26.93	27,240
August 26, 2025	27.03	26.81	26.81	27.22	26.81	15,440
August 25, 2025	27.38	27.03	27.03	27.38	26.85	6,347
August 22, 2025	27.05	27.3	27.3	27.66	27	7,400
August 21, 2025	27.42	27.1	27.1	27.42	26.97	6,800
August 20, 2025	26.95	27.68	27.68	27.68	26.95	8,125
August 19, 2025	27.76	27.15	27.15	27.76	26.49	6,311
August 18, 2025	26.99	27.27	27.27	27.41	26.22	23,179
August 15, 2025	26.37	26.47	26.47	26.47	26	9,300
August 14, 2025	26.38	26.39	26.39	26.39	26.01	2,500
August 13, 2025	26.27	26.39	26.39	26.39	26	2,100
August 12, 2025	26.03	25.95	25.95	26.23	25.76	12,800
August 11, 2025	27.24	26.03	26.03	27.24	25.45	52,505
August 08, 2025	29.2	27.5	27.5	29.2	27.4	85,400
August 07, 2025	32.43	29.27	29.27	32.43	29.27	40,742
August 06, 2025	33.59	33.78	33.78	34.25	33.59	6,000
August 05, 2025	32.77	33	33	33.45	32.77	6,200
August 01, 2025	32.5	33.72	33.72	33.72	32.5	3,200
July 31, 2025	32.76	32.3	32.3	32.76	32.3	3,730
July 30, 2025	32.38	32.26	32.26	32.5	32.26	5,131
July 29, 2025	33.2	32.4	32.4	33.2	32.27	1,500
July 28, 2025	32.06	33.2	33.2	33.2	31.96	11,307
July 25, 2025	33.48	31.86	31.86	33.48	31.86	8,800
July 24, 2025	32.5	32.75	32.75	33.38	32.5	5,200
July 23, 2025	33	32.5	32.5	33.46	32.5	13,500
July 22, 2025	32.49	33.5	33.5	34.51	32.49	11,700
July 21, 2025	32.25	32.25	32.25	32.85	32	11,045
July 18, 2025	32.56	32.25	32.25	32.57	32.2	3,300
July 17, 2025	32.5	32.25	32.25	32.86	32.25	1,106
July 16, 2025	32.28	32.25	32.25	32.76	32.25	2,700
July 15, 2025	32.26	32.25	32.25	32.38	32.25	911
July 14, 2025	32.25	32.25	32.25	32.5	32.25	2,400
July 11, 2025	32.26	32.25	32.25	32.26	32.25	1,411
July 10, 2025	32.98	32.22	32.22	32.98	32.22	7,300
July 09, 2025	32.36	32.26	32.26	32.75	32.26	4,100
July 08, 2025	32.25	32.25	32.25	32.53	32.25	1,100
July 07, 2025	32.24	32	32	32.47	32	5,010
July 04, 2025	32.21	32.05	32.05	32.6	32.05	800
July 03, 2025	32.12	32.06	32.06	32.48	32	2,300

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