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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	31.41	32.12	32.12	32.12	31.41	5,000
June 30, 2025	31.78	31.69	31.69	32.17	31.33	3,900
June 27, 2025	31.01	31.48	31.48	32	31.01	3,200
June 26, 2025	31.01	31	31	31.17	30.86	3,500
June 25, 2025	31.62	31.25	31.25	31.65	31	6,105
June 24, 2025	31.25	31.25	31.25	31.99	31.01	2,119
June 23, 2025	31.49	31.31	31.31	31.69	31.16	800
June 20, 2025	31.83	31.25	31.25	31.83	30.45	7,441
June 19, 2025	32.17	31.75	31.75	32.17	31.75	3,800
June 18, 2025	31.75	31.8	31.8	32.15	31.75	1,149
June 17, 2025	31.95	31.75	31.75	32.18	31.58	2,800
June 16, 2025	33.49	31.6	31.6	33.49	31.6	13,920
June 13, 2025	30.86	31.96	31.96	31.96	30.86	3,146
June 12, 2025	31.51	31	31	31.57	31	6,633
June 11, 2025	32.69	31.5	31.5	32.69	31.5	4,522
June 10, 2025	32.75	32.96	32.96	33.39	32.51	2,100
June 09, 2025	32.51	33.03	33.03	33.18	32.25	9,400
June 06, 2025	31.62	32.03	32.03	32.24	31.42	9,338
June 05, 2025	31.94	31.86	31.86	31.94	31	8,200
June 04, 2025	31.81	32.34	32.34	32.66	31.81	6,802
June 03, 2025	31.39	32.8	32.8	32.8	31.23	7,400
June 02, 2025	30.81	31.77	31.77	31.77	30.81	5,300
May 30, 2025	32.51	30.69	30.69	32.65	30.69	21,500
May 29, 2025	33	32.69	32.69	33.2	32.18	13,700
May 28, 2025	33.56	33.09	33.09	33.56	32.33	9,000
May 27, 2025	32.27	33.5	33.5	33.91	32.27	3,500
May 26, 2025	32.79	32.7	32.7	33.14	32.7	500
May 23, 2025	34.09	32.9	32.9	34.09	32.9	1,805

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