GDI Integrated Facility Services Inc Historical Data - GDI | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
GDI Integrated Facility Services Inc (GDI)
GDI Integrated Facility Services Inc (GDI) Historical

GDI Integrated Facility Services Inc (GDI)

37.60

0.39

(1.05%)

Closed April 28 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.22	-3.14270994333	38.82	39	37.21	3996	37.56441514	CS
4	-1.34	-3.44119157678	38.94	40.11	37.21	12455	39.1111361	CS
12	-0.4	-1.05263157895	38	40.11	36.1	12055	38.71245087	CS
26	-0.415	-1.09167433908	38.015	40.11	35.17	9159	38.06416325	CS
52	-7.32	-16.2956366874	44.92	49	35.17	10760	41.00063267	CS
156	-18.09	-32.4833901957	55.69	60	35.17	14151	47.98362316	CS
260	12.6	50.4	25	60	24.19	14121	43.41438863	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	37.6	0.39	1.05	37.92	37.93	37.55	2376
1714081200	37.21	-0.16	-0.43	37.49	37.5	37.21	3096
1713994800	37.37	-0.18	-0.48	37.55	37.82	37.37	2720
1713908400	37.55	-0.24	-0.64	37.62	37.86	37.55	2055
1713822000	37.79	0.18	0.48	37.64	38.86	37.46	6132
1713562800	37.61	-1.57	-4.01	38.82	39	37.57	5976
1713476400	39.18	0.07	0.18	39	39.18	38.8	134384
1713390000	39.11	0.01	0.03	38.52	39.17	38.52	2242
1713303600	39.1	0.1	0.26	39	39.36	39	5307
1713217200	39	-0.3	-0.76	39.3	39.42	38.92	6937
1712958000	39.3	-0.2	-0.51	39.25	39.92	39.25	14618
1712871600	39.5	0	0.00	39.51	39.7	39.5	7576
1712785200	39.5	0.07	0.18	39.5	39.51	39.5	5983
1712698800	39.43	-0.08	-0.20	39.435	39.5	39.4	951
1712612400	39.51	-0.08	-0.20	39.5	39.69	39.5	2805
1712353200	39.59	0.09	0.23	39.19	39.61	39.1	4115
1712266800	39.5	-0.2	-0.50	39.7	40.11	39.5	16728
1712180400	39.7	0.73	1.87	39.04	39.7	38.88	9016
1712094000	38.97	-0.03	-0.08	39	39.09	38.97	3095
1712007600	39	-0.21	-0.54	38.94	39.11	38.94	2906
1711662000	39.21	-0.16	-0.41	39.1	39.35	39.08	24046
1711575600	39.37	0.12	0.31	39.21	39.45	39.08	4463
1711489200	39.25	0.35	0.90	38.7	39.32	38.7	105431
1711402800	38.9	0.2	0.52	38.72	39.17	38.72	3984
1711143600	38.7	-0.3	-0.77	39	39.05	38.5	17386
1711057200	39	0.05	0.13	38.9	39.08	38.9	7849
1710970800	38.95	0.29	0.75	38.66	38.95	38.65	3387
1710884400	38.66	-0.1	-0.26	38.52	38.66	38.52	4456
1710798000	38.76	0.26	0.68	38.5	38.76	38.5	5204
1710538800	38.5	-0.14	-0.36	38.5	38.73	38.5	6361
1710452400	38.64	0.34	0.89	38.2	38.89	38.2	2105
1710366000	38.3	0.22	0.58	37.96	38.3	37.96	3770
1710279600	38.08	0.38	1.01	37.52	38.08	37.52	13169
1710193200	37.7	-0.16	-0.42	37.51	37.9	37.51	5469
1709937600	37.86	0.36	0.96	37.95	37.95	37.64	20739
1709851200	37.5	0.33	0.89	37.21	37.53	37.15	24205
1709764800	37.17	-0.75	-1.98	37.83	37.83	37	14983
1709678400	37.92	0.17	0.45	38	38.36	37.92	9579
1709592000	37.75	-0.35	-0.92	38.01	38.02	37.42	29852
1709332800	38.1	1.2	3.25	36.75	38.1	36.1	23588
1709246400	36.9	-2.45	-6.23	38.99	38.99	36.4	21519
1709160000	39.35	-0.5	-1.25	39.6	40.08	38.97	12876
1709073600	39.85	0.84	2.15	39.025	39.85	39.025	12963
1708987200	39.01	-0.32	-0.81	39.47	39.48	39.01	6439
1708728000	39.33	0.68	1.76	38.84	39.35	38.84	4884
1708641600	38.65	0.15	0.39	38.51	39.05	38.31	8366
1708555200	38.5	0	0.00	38.5	38.57	38.5	2467
1708468800	38.5	-0.2	-0.52	38.82	38.82	38.49	1890
1708123200	38.7	0.01	0.03	38.7	38.77	38.48	1737
1708036800	38.69	0.36	0.94	38.25	39.05	38.25	4400
1707950400	38.33	0.05	0.13	38.26	38.37	38.25	5993
1707864000	38.28	-0.07	-0.18	38.28	38.59	38.25	9955
1707777600	38.35	0.1	0.26	38.26	38.45	38.25	4408
1707518400	38.25	0.05	0.13	38.18	38.4	38.18	1626
1707432000	38.2	-0.31	-0.80	38.2	38.4	38.15	2542
1707345600	38.51	0	0.00	38.51	38.51	38.51	0
1707259200	38.51	-0.04	-0.10	38.87	39.19	38.27	7284
1707172800	38.55	-0.01	-0.03	37.99	38.95	37.99	6730
1706913600	38.56	-0.03	-0.08	38	38.65	37.65	6191
1706827200	38.59	1.59	4.30	37.01	38.59	36.89	53136
1706740800	37	0.04	0.11	37.01	37.01	37	4319
1706654400	36.96	-0.1	-0.27	36.9	37.3	36.66	4776
1706568000	37.06	-0.01	-0.03	37.1	37.16	36.96	6268

GDI Integrated Facility ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions