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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.16	36.24	36.24	36.4	36	21,622
February 19, 2026	36.07	36.15	36.15	36.2	35.6	46,700
February 18, 2026	36.06	36.09	36.09	36.2	35.9	54,900
February 17, 2026	35.83	36.06	36.06	36.2	35.83	35,132
February 13, 2026	36.2	36.2	36.2	36.31	36	14,400
February 12, 2026	35.9	36.06	36.06	36.25	35.49	57,100
February 11, 2026	36.02	35.61	35.61	36.02	35.47	65,416
February 10, 2026	35.45	35.87	35.87	35.87	35.45	81,100
February 09, 2026	35.69	35.26	35.26	35.7	34.65	28,538
February 06, 2026	33.73	35.69	35.69	35.76	33.73	46,300
February 05, 2026	34.94	35.69	35.69	35.91	34.94	33,106
February 04, 2026	36.15	35.66	35.66	36.17	35.31	46,300
February 03, 2026	36.3	36.18	36.18	36.35	35.77	154,130
February 02, 2026	36.28	36.33	36.33	36.36	36.28	151,700
January 30, 2026	36.3	36.37	36.37	36.4	36.3	45,108
January 29, 2026	36.37	36.33	36.33	36.4	36.28	179,400
January 28, 2026	36.47	36.32	36.32	36.47	36.3	28,600
January 27, 2026	36.32	36.36	36.36	36.5	36.3	77,811
January 26, 2026	36.31	36.31	36.31	36.35	36.28	30,500
January 23, 2026	36.3	36.3	36.3	36.35	36.28	102,000
January 22, 2026	36.39	36.28	36.28	36.39	36.26	78,063
January 21, 2026	36.35	36.37	36.37	36.39	36.25	96,847
January 20, 2026	36.35	36.32	36.32	36.44	36.19	117,100
January 19, 2026	36.26	36.28	36.28	36.35	36.26	20,600
January 16, 2026	36.35	36.35	36.35	36.39	36.25	82,300
January 15, 2026	36.39	36.25	36.25	36.39	36.25	56,400
January 14, 2026	36.39	36.28	36.28	36.39	36.25	105,570
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

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