Dark

GDI
GDI INTEGRATED FACILITY SVCS INC
stock TSE

Inactive

Aug 2, 2024

34.96CAD-2.754%(-0.99)2,156

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	35.7100	35.7100	34.0100	34.9600	-2.754%	2,156	0.000%
2024-08-01	34.6200	35.9500	34.6200	35.9500	+3.782%	66,842	-2.754%
2024-07-31	35.0200	35.4400	34.6400	34.6400	-1.029%	15,774	+0.924%
2024-07-30	35.4600	35.4600	34.9000	35.0000	-1.130%	787	-0.114%
2024-07-29	35.3900	35.4000	35.3000	35.4000	-0.113%	1,042	-1.243%
2024-07-26	34.7000	35.6300	34.7000	35.4400	+1.257%	3,066	-1.354%
2024-07-25	36.4900	36.4900	34.8200	35.0000	-2.778%	4,107	-0.114%
2024-07-24	34.6600	36.0000	34.6600	36.0000	+3.926%	4,332	-2.889%
2024-07-23	34.6600	35.4700	34.5100	34.6400	-1.029%	2,375	+0.924%
2024-07-22	33.7600	35.0000	33.7600	35.0000	+3.704%	3,924	-0.114%
2024-07-19	33.6600	33.8500	33.5000	33.7500	-0.677%	2,209	+3.585%
2024-07-18	34.0100	34.0100	33.5100	33.9800	-0.788%	1,554	+2.884%
2024-07-17	33.1800	35.9000	33.1500	34.2500	+2.576%	7,339	+2.073%
2024-07-16	33.0000	33.3900	33.0000	33.3900	+1.182%	1,683	+4.702%
2024-07-15	33.0100	33.0900	33.0000	33.0000	-0.542%	1,633	+5.939%
2024-07-12	32.8700	33.3200	32.8100	33.1800	+0.545%	3,902	+5.365%
2024-07-11	33.0100	33.1000	32.9500	33.0000	-1.786%	2,150	+5.939%
2024-07-10	33.1000	33.6000	33.0000	33.6000	+2.439%	3,798	+4.048%
2024-07-09	32.8200	33.1500	32.8000	32.8000	0.000%	15,058	+6.585%
2024-07-08	32.7600	33.0900	32.7600	32.8000	-0.876%	1,233	+6.585%
2024-07-05	33.4000	33.4500	32.4700	33.0900	-2.591%	2,810	+5.651%
2024-07-04	33.4900	33.9700	33.4200	33.9700	+3.002%	1,400	+2.914%
2024-07-03	32.5400	33.4600	32.2600	32.9800	+2.074%	2,400	+6.004%
2024-07-02	32.0100	32.3100	31.5800	32.3100	+0.186%	6,313	+8.202%
2024-06-28	32.4900	32.9300	32.2500	32.2500	+0.499%	4,144	+8.403%
2024-06-27	31.8400	32.9000	31.8400	32.0900	+0.281%	3,974	+8.944%
2024-06-26	31.6000	32.1700	31.5000	32.0000	+1.266%	7,065	+9.250%
2024-06-25	31.4500	31.7400	31.3300	31.6000	-0.253%	3,271	+10.633%
2024-06-24	31.5400	31.6800	31.4000	31.6800	+0.380%	9,060	+10.354%
2024-06-21	31.5000	32.0000	31.1700	31.5600	-1.590%	37,789	+10.773%
2024-06-20	32.1100	32.1100	31.6200	32.0700	+0.062%	11,532	+9.012%
2024-06-19	32.1100	32.1100	31.5300	32.0500	+0.945%	15,151	+9.080%
2024-06-18	32.0000	32.2000	31.6200	31.7500	+0.475%	5,515	+10.110%
2024-06-17	32.5100	32.5100	31.5100	31.6000	-4.934%	13,067	+10.633%
2024-06-14	32.5000	33.2400	32.5000	33.2400	+1.496%	10,282	+5.174%
2024-06-13	32.2900	32.8000	31.8000	32.7500	+2.344%	9,377	+6.748%
2024-06-12	32.1200	32.3900	31.7100	32.0000	+0.313%	7,482	+9.250%
2024-06-11	31.9100	33.0400	31.9000	31.9000	-4.491%	4,131	+9.592%
2024-06-10	32.4000	33.9900	32.4000	33.4000	+4.180%	4,484	+4.671%
2024-06-07	34.1900	34.1900	32.0600	32.0600	-5.428%	17,806	+9.046%
2024-06-06	33.5300	34.0700	33.3100	33.9000	+2.727%	12,458	+3.127%
2024-06-05	32.3900	33.1300	32.3900	33.0000	+1.227%	3,862	+5.939%
2024-06-04	32.2100	32.7300	32.2100	32.6000	+0.462%	1,119	+7.239%
2024-06-03	32.5000	32.5200	32.1500	32.4500	+0.996%	13,239	+7.735%
2024-05-31	31.3200	32.9000	31.3200	32.1300	+2.553%	19,868	+8.808%
2024-05-30	31.0000	31.6600	30.7700	31.3300	+1.065%	6,544	+11.586%
2024-05-29	32.0100	32.0100	30.7700	31.0000	-0.895%	11,021	+12.774%
2024-05-28	31.8200	32.8500	31.2800	31.2800	-2.615%	7,500	+11.765%
2024-05-27	32.1200	32.1200	32.1200	32.1200	+0.375%	229	+8.842%
2024-05-24	30.9000	32.5000	30.9000	32.0000	+0.031%	15,915	+9.250%
2024-05-23	33.6900	33.6900	31.9500	31.9900	-4.792%	9,982	+9.284%
2024-05-22	34.6800	34.6800	33.4300	33.6000	-2.750%	29,853	+4.048%
2024-05-21	34.7900	34.7900	33.9400	34.5500	+0.465%	14,258	+1.187%
2024-05-17	35.6600	35.6600	34.3900	34.3900	-3.290%	3,651	+1.657%
2024-05-16	35.3700	35.8200	35.1300	35.5600	-0.559%	4,776	-1.687%
2024-05-15	35.6000	35.7600	35.1600	35.7600	+0.874%	10,746	-2.237%
2024-05-14	36.5600	36.5600	35.0100	35.4500	-3.142%	31,315	-1.382%
2024-05-13	36.4000	36.7400	36.4000	36.6000	-1.560%	5,929	-4.481%
2024-05-10	36.4500	37.1800	36.3300	37.1800	+0.108%	7,608	-5.971%
2024-05-09	36.2700	37.1700	36.2500	37.1400	+0.108%	19,665	-5.870%
2024-05-08	35.5300	37.1000	35.5300	37.1000	+4.507%	12,457	-5.768%
2024-05-07	35.2700	35.7600	35.2700	35.5000	0.000%	5,280	-1.521%
2024-05-06	36.4900	36.4900	35.4500	35.5000	-0.976%	2,892	-1.521%
2024-05-02	36.3600	36.3600	35.8500	35.8500	-2.209%	858	-2.483%
2024-05-01	37.1000	37.1000	36.4300	36.6600	-1.399%	4,653	-4.637%
2024-04-30	37.4500	37.6700	37.1800	37.1800	-0.482%	4,335	-5.971%
2024-04-29	37.5200	37.8500	37.3300	37.3600	-0.638%	3,785	-6.424%
2024-04-26	37.9200	37.9300	37.5500	37.6000	+0.615%	2,376	-7.021%
2024-04-24	37.5500	37.8500	37.3700	37.3700	-0.479%	2,720	-6.449%
2024-04-23	37.6200	37.8600	37.5500	37.5500	-0.635%	2,055	-6.897%
2024-04-22	37.6400	38.8600	37.4600	37.7900	+0.479%	6,132	-7.489%
2024-04-19	38.8200	39.0000	37.5700	37.6100	-4.007%	5,976	-7.046%
2024-04-18	39.0000	39.1800	38.8000	39.1800	+0.205%	134,384	-10.771%
2024-04-16	39.0000	39.3600	38.8000	39.1000	+0.256%	5,307	-10.588%
2024-04-15	39.3000	39.4200	38.9100	39.0000	-0.763%	6,937	-10.359%
2024-04-12	39.2500	39.9200	39.2500	39.3000	-0.506%	14,618	-11.043%
2024-04-11	39.5100	39.7000	39.5000	39.5000	0.000%	7,576	-11.494%
2024-04-10	39.5000	39.5100	39.4550	39.5000	+0.178%	5,983	-11.494%
2024-04-09	39.4350	39.5000	39.4000	39.4300	-0.202%	951	-11.337%
2024-04-08	39.5000	39.6900	39.5000	39.5100	-0.202%	2,805	-11.516%
2024-04-05	39.1900	39.6100	38.9500	39.5900	+0.228%	4,115	-11.695%
2024-04-04	39.7000	40.1200	39.5000	39.5000	-0.504%	16,728	-11.494%
2024-04-03	39.0400	39.7000	38.8800	39.7000	+1.873%	9,016	-11.940%
2024-04-02	39.0000	39.0900	38.9700	38.9700	-0.077%	3,095	-10.290%
2024-04-01	38.9400	39.1200	38.9400	39.0000	-0.536%	2,906	-10.359%
2024-03-28	39.1000	39.3500	39.0500	39.2100	-0.406%	24,046	-10.839%
2024-03-27	39.2100	39.4500	39.0800	39.3700	+0.306%	4,463	-11.201%
2024-03-26	38.7000	39.3200	38.7000	39.2500	+0.900%	105,431	-10.930%
2024-03-25	38.7200	39.1700	38.7200	38.9000	+0.517%	3,984	-10.129%
2024-03-22	39.0000	39.0500	38.5000	38.7000	-0.769%	17,386	-9.664%
2024-03-21	38.9000	39.2100	38.9000	39.0000	+0.128%	7,849	-10.359%
2024-03-20	38.6600	38.9500	38.6500	38.9500	+0.750%	3,387	-10.244%
2024-03-19	38.5200	38.6600	38.5200	38.6600	+0.416%	4,456	-9.571%
2024-03-15	38.5000	38.8700	38.5000	38.5000	-0.362%	6,361	-9.195%
2024-03-14	38.2000	38.8900	38.2000	38.6400	+0.888%	2,105	-9.524%
2024-03-13	37.9600	38.3000	37.9600	38.3000	+0.578%	3,770	-8.721%
2024-03-12	37.5200	38.0800	37.5200	38.0800	+1.008%	13,169	-8.193%
2024-03-11	37.5100	37.9000	37.5100	37.7000	+0.533%	5,469	-7.268%
2024-03-07	37.2100	37.5300	37.1500	37.5000	+0.888%	24,205	-6.773%
2024-03-06	37.8300	37.8300	37.0000	37.1700	-1.536%	14,983	-5.946%
2024-03-04	38.0100	38.0200	37.4200	37.7500	-0.919%	29,852	-7.391%
2024-03-01	36.7500	38.1000	36.1000	38.1000	+3.252%	23,588	-8.241%
2024-02-29	38.9900	38.9900	36.4000	36.9000	-6.226%	21,519	-5.257%
2024-02-28	39.6000	40.0900	38.9700	39.3500	-1.255%	12,876	-11.156%
2024-02-27	39.0250	39.8500	39.0250	39.8500	+2.153%	12,963	-12.271%
2024-02-26	39.4700	39.4800	38.7200	39.0100	-0.814%	6,439	-10.382%
2024-02-23	38.8400	39.3500	38.8400	39.3300	+1.759%	4,884	-11.111%
2024-02-22	38.5100	39.1700	38.2600	38.6500	+0.390%	8,366	-9.547%
2024-02-21	38.5000	38.5700	38.5000	38.5000	0.000%	2,467	-9.195%
2024-02-20	38.8200	38.8500	38.3900	38.5000	-0.517%	1,890	-9.195%
2024-02-16	38.7000	38.8000	38.4800	38.7000	+0.026%	1,737	-9.664%
2024-02-15	38.2500	39.0500	38.2500	38.6900	+0.939%	4,400	-9.641%
2024-02-14	38.2600	38.3700	38.2500	38.3300	+0.131%	5,993	-8.792%
2024-02-13	38.2800	38.5900	38.2500	38.2800	-0.183%	9,955	-8.673%
2024-02-12	38.2600	38.4500	38.2500	38.3500	+0.261%	4,408	-8.840%
2024-02-09	38.1800	38.4000	38.1800	38.2500	+0.131%	1,626	-8.601%
2024-02-08	38.2000	38.4000	38.1500	38.2000	0.000%	2,542	-8.482%
2024-02-07	38.5000	38.5100	38.0200	38.2000	-0.805%	10,245	-8.482%
2024-02-06	38.8700	39.1900	38.2700	38.5100	-0.104%	7,284	-9.218%
2024-02-05	37.9900	38.9500	37.9900	38.5500	-0.026%	6,730	-9.313%
2024-02-02	38.0000	38.6500	37.6300	38.5600	-0.078%	6,191	-9.336%
2024-02-01	37.0100	38.5900	36.8800	38.5900	+4.297%	53,136	-9.407%
2024-01-31	37.0100	37.0100	37.0000	37.0000	+0.108%	4,319	-5.514%
2024-01-30	36.9000	37.3000	36.6600	36.9600	-0.270%	4,776	-5.411%
2024-01-29	37.1000	37.1850	36.9600	37.0600	-0.027%	6,268	-5.666%
2024-01-26	37.0100	37.0700	36.5400	37.0700	-0.081%	8,173	-5.692%
2024-01-25	37.3000	37.4500	37.0000	37.1000	+0.135%	4,922	-5.768%
2024-01-24	37.3100	37.4000	37.0500	37.0500	-0.697%	3,756	-5.641%
2024-01-23	37.3000	37.3100	37.2000	37.3100	+0.296%	1,997	-6.299%
2024-01-22	37.3400	37.3500	37.1100	37.2000	-0.375%	1,863	-6.022%
2024-01-19	37.7400	37.7500	37.3000	37.3400	-1.086%	3,760	-6.374%
2024-01-18	37.6500	37.7500	37.1900	37.7500	+0.266%	1,279	-7.391%
2024-01-17	37.0600	37.6500	37.0500	37.6500	+0.803%	3,067	-7.145%
2024-01-16	37.6200	37.7500	37.0600	37.3500	-1.581%	3,713	-6.399%
2024-01-15	37.5000	37.9500	37.5000	37.9500	+1.011%	3,378	-7.879%
2024-01-12	37.0500	37.8350	37.0500	37.5700	+1.486%	4,548	-6.947%
2024-01-11	36.6700	37.0200	36.5000	37.0200	+1.369%	3,476	-5.565%
2024-01-10	37.0300	37.0300	36.2500	36.5200	-0.409%	7,529	-4.272%
2024-01-09	36.7500	36.9700	36.6700	36.6700	-0.623%	15,896	-4.663%
2024-01-08	36.8000	36.9400	36.7500	36.9000	+0.272%	8,222	-5.257%
2024-01-05	36.7300	36.8150	36.6900	36.8000	+0.656%	4,628	-5.000%
2024-01-04	36.4000	36.5600	36.1200	36.5600	+0.440%	1,963	-4.376%
2024-01-03	36.9000	36.9000	36.2700	36.4000	-0.790%	3,163	-3.956%
2024-01-02	36.7200	36.8250	36.6900	36.6900	+0.301%	4,541	-4.715%
2023-12-29	36.5100	36.8000	36.4200	36.5800	+0.633%	6,475	-4.429%
2023-12-28	36.4100	36.5900	36.3500	36.3500	-1.223%	4,784	-3.824%
2023-12-27	37.1400	37.1400	36.6800	36.8000	+0.300%	5,008	-5.000%
2023-12-22	36.0200	36.9100	36.0200	36.6900	+0.383%	3,263	-4.715%
2023-12-21	36.6100	36.6100	36.3000	36.5500	-1.002%	3,177	-4.350%
2023-12-20	37.0000	37.2200	36.7000	36.9200	+0.136%	6,404	-5.309%
2023-12-19	36.4300	37.0500	36.2900	36.8700	+1.710%	6,746	-5.180%
2023-12-18	37.0000	37.0000	36.2500	36.2500	-2.027%	3,887	-3.559%
2023-12-15	37.1800	37.1800	37.0000	37.0000	-0.724%	1,648	-5.514%
2023-12-14	36.9900	37.5600	36.9900	37.2700	+1.195%	4,881	-6.198%
2023-12-13	36.5300	36.8700	36.4900	36.8300	+0.821%	2,740	-5.077%
2023-12-12	36.2950	36.5600	36.2950	36.5300	-0.949%	1,421	-4.298%
2023-12-08	36.7500	36.9600	36.7500	36.8800	-0.324%	575	-5.206%
2023-12-07	35.9500	37.4000	35.8300	37.0000	+3.845%	8,304	-5.514%
2023-12-06	35.4000	35.7200	35.3800	35.6300	+0.906%	1,862	-1.880%
2023-12-05	35.5000	35.5000	35.1700	35.3100	-0.479%	5,127	-0.991%
2023-12-04	35.5900	35.9800	35.2900	35.4800	-0.309%	4,776	-1.466%
2023-12-01	35.8400	36.1900	35.5900	35.5900	-0.224%	3,874	-1.770%
2023-11-30	35.7950	35.8600	35.2200	35.6700	-0.944%	6,388	-1.990%
2023-11-29	36.2900	36.3000	35.7400	36.0100	-0.277%	7,298	-2.916%
2023-11-28	36.0300	36.2500	36.0200	36.1100	-0.249%	6,255	-3.185%
2023-11-27	36.3100	36.4400	36.2000	36.2000	-1.309%	2,631	-3.425%
2023-11-24	36.2200	36.6800	36.2200	36.6800	+1.103%	3,432	-4.689%
2023-11-23	36.3100	36.4700	36.1900	36.2800	+0.083%	1,431	-3.638%
2023-11-22	36.3300	36.5000	35.9700	36.2500	-0.220%	5,976	-3.559%
2023-11-21	37.0500	37.0500	36.3000	36.3300	-2.036%	4,914	-3.771%
2023-11-20	37.4800	37.4800	37.0000	37.0850	+0.230%	7,172	-5.730%
2023-11-17	37.0000	37.0000	37.0000	37.0000	-0.484%	407	-5.514%
2023-11-16	36.3800	37.1800	36.3800	37.1800	-0.562%	4,578	-5.971%
2023-11-15	35.9800	37.3900	35.6500	37.3900	+3.145%	3,599	-6.499%
2023-11-14	37.0000	37.1500	36.2300	36.2500	-1.788%	21,018	-3.559%
2023-11-13	36.3500	36.9100	36.0000	36.9100	+1.457%	8,442	-5.283%
2023-11-10	36.8400	36.8400	35.4000	36.3800	-1.436%	19,960	-3.903%
2023-11-09	38.0000	38.1350	36.9100	36.9100	-2.715%	4,835	-5.283%
2023-11-08	37.3000	38.4200	37.3000	37.9400	+0.637%	4,350	-7.855%
2023-11-07	37.2900	38.1400	37.2900	37.7000	+0.964%	7,179	-7.268%
2023-11-06	37.7900	37.8500	37.2600	37.3400	-2.379%	10,385	-6.374%
2023-11-03	37.1600	38.8200	36.9000	38.2500	+3.239%	11,267	-8.601%
2023-11-02	36.8700	37.8800	36.6500	37.0500	+0.027%	14,858	-5.641%
2023-11-01	37.4000	38.0200	36.9700	37.0400	-0.936%	8,335	-5.616%
2023-10-31	37.1000	37.3900	36.8900	37.3900	+0.538%	9,146	-6.499%
2023-10-30	37.0100	37.5700	36.7700	37.1900	-1.090%	31,250	-5.996%
2023-10-27	37.7000	37.7300	37.4100	37.6000	0.000%	4,951	-7.021%
2023-10-26	38.0150	38.0150	37.5100	37.6000	-0.870%	8,948	-7.021%
2023-10-25	38.8800	38.8800	37.3500	37.9300	+0.344%	12,945	-7.830%
2023-10-24	37.7300	38.2400	37.2900	37.8000	-0.592%	33,758	-7.513%
2023-10-23	38.6700	38.7500	37.9600	38.0250	-1.972%	9,320	-8.060%
2023-10-20	38.7200	39.6400	38.6300	38.7900	-4.293%	16,359	-9.874%
2023-10-19	40.8600	40.9250	40.4650	40.5300	-0.074%	4,088	-13.743%
2023-10-18	41.0600	41.0600	40.2500	40.5600	-0.442%	7,004	-13.807%
2023-10-17	39.5700	41.0900	39.5700	40.7400	+3.796%	15,070	-14.188%
2023-10-16	38.7800	39.4500	38.7800	39.2500	+1.212%	2,579	-10.930%
2023-10-13	39.0100	39.4100	38.7700	38.7800	-1.972%	6,627	-9.850%
2023-10-12	39.3100	39.5900	38.9500	39.5600	+0.636%	29,020	-11.628%
2023-10-11	39.0000	39.3100	38.9900	39.3100	+0.743%	21,148	-11.066%
2023-10-10	39.1900	39.3000	38.8900	39.0200	-0.128%	46,797	-10.405%
2023-10-06	39.1700	39.4000	38.6100	39.0700	+1.218%	18,862	-10.520%
2023-10-05	38.2500	38.7700	38.2500	38.6000	+0.469%	8,149	-9.430%
2023-10-04	38.2500	38.7200	38.2500	38.4200	+0.444%	11,928	-9.006%
2023-10-03	38.0100	38.7800	38.0000	38.2500	+0.658%	15,491	-8.601%
2023-10-02	38.5000	38.5000	37.9000	38.0000	-1.299%	19,102	-8.000%
2023-09-29	39.0000	39.0900	38.2500	38.5000	-0.337%	4,768	-9.195%
2023-09-28	37.5100	39.0000	37.5100	38.6300	+0.625%	6,749	-9.500%
2023-09-27	38.8900	39.0500	37.4600	38.3900	-1.336%	21,426	-8.935%
2023-09-26	39.1200	39.3000	38.7100	38.9100	-0.891%	19,139	-10.152%
2023-09-25	39.9900	40.3700	38.4000	39.2600	-2.581%	13,103	-10.953%
2023-09-22	40.2500	40.3700	39.8700	40.3000	-0.346%	23,575	-13.251%
2023-09-21	40.8000	41.0800	40.4400	40.4400	-1.438%	8,447	-13.551%
2023-09-20	41.9500	41.9500	40.8800	41.0300	-0.437%	5,991	-14.794%
2023-09-19	41.3200	41.4700	41.1000	41.2100	-1.033%	4,729	-15.166%
2023-09-18	42.8300	42.8300	41.4250	41.6400	+0.337%	3,923	-16.042%
2023-09-15	41.5000	41.7900	41.3850	41.5000	-0.480%	15,485	-15.759%
2023-09-14	41.6500	42.0000	41.5200	41.7000	+0.373%	9,713	-16.163%
2023-09-13	42.1100	42.1100	41.5000	41.5450	-2.477%	2,480	-15.850%
2023-09-12	42.8300	42.8300	42.2100	42.6000	+0.495%	1,922	-17.934%
2023-09-11	42.8300	42.8300	42.3900	42.3900	-0.586%	10,955	-17.528%
2023-09-08	42.4200	42.6500	42.4200	42.6400	+0.070%	1,425	-18.011%
2023-09-07	42.5700	42.6100	42.4500	42.6100	-0.421%	12,135	-17.954%
2023-09-06	42.5800	42.7900	42.4700	42.7900	+0.481%	5,879	-18.299%
2023-09-05	42.6000	42.6100	42.4000	42.5850	-0.059%	3,744	-17.905%
2023-09-01	42.6400	42.7000	42.6000	42.6100	+0.023%	2,590	-17.954%
2023-08-31	42.4100	42.6900	42.4000	42.6000	-0.211%	15,343	-17.934%
2023-08-30	42.0100	42.8200	41.9000	42.6900	+1.413%	3,136	-18.107%
2023-08-29	41.9000	42.1900	41.8700	42.0950	+1.507%	4,843	-16.950%
2023-08-28	41.4500	41.5000	41.3500	41.4700	-0.193%	4,396	-15.698%
2023-08-25	41.5000	41.5500	41.4200	41.5500	-0.072%	4,524	-15.860%
2023-08-24	41.3100	41.6100	41.2200	41.5800	-0.526%	4,570	-15.921%
2023-08-23	41.8500	42.2400	41.7700	41.8000	-0.072%	2,265	-16.364%
2023-08-22	41.3300	42.0200	41.1850	41.8300	+1.751%	5,442	-16.424%
2023-08-21	41.2100	41.4100	41.0000	41.1100	-0.724%	9,710	-14.960%
2023-08-18	41.1300	42.5700	41.1300	41.4100	-2.565%	5,385	-15.576%
2023-08-17	42.5100	42.6000	42.1900	42.5000	-1.094%	21,402	-17.741%
2023-08-16	43.0000	43.2700	42.5100	42.9700	-0.070%	9,256	-18.641%
2023-08-15	41.1900	43.2200	41.1900	43.0000	-0.046%	5,106	-18.698%
2023-08-14	42.0800	43.4900	42.0800	43.0200	-0.440%	3,370	-18.735%
2023-08-11	42.9500	43.3000	42.9000	43.2100	+0.255%	14,623	-19.093%
2023-08-10	42.4100	43.1000	42.2750	43.1000	-0.508%	27,812	-18.886%
2023-08-09	47.0000	47.0000	42.1000	43.3200	-7.889%	65,147	-19.298%
2023-08-08	47.2600	47.5200	47.0300	47.0300	-0.760%	7,736	-25.664%
2023-08-04	47.4500	47.4500	47.2300	47.3900	+0.616%	1,881	-26.229%
2023-08-03	47.0100	47.2000	47.0000	47.1000	-0.064%	7,972	-25.775%
2023-08-02	47.4550	47.4550	47.0000	47.1300	-0.821%	5,488	-25.822%
2023-08-01	47.7400	47.7500	47.4500	47.5200	+0.190%	8,842	-26.431%
2023-07-31	47.2000	47.6500	47.2000	47.4300	-0.084%	3,036	-26.291%
2023-07-28	47.7600	47.8000	47.3400	47.4700	-0.084%	11,345	-26.353%
2023-07-27	48.0000	48.0000	47.5000	47.5100	-1.493%	5,338	-26.415%
2023-07-26	48.4000	49.0000	48.2000	48.2300	-0.269%	21,141	-27.514%
2023-07-25	47.2900	48.3600	47.2900	48.3600	+2.133%	3,522	-27.709%
2023-07-24	47.2100	47.4900	47.2100	47.3500	+0.297%	156,657	-26.167%
2023-07-21	47.0100	47.6000	47.0100	47.2100	+0.085%	12,741	-25.948%
2023-07-20	47.0600	47.6000	47.0600	47.1700	-0.674%	13,693	-25.885%
2023-07-19	47.0300	47.5300	47.0300	47.4900	+0.529%	5,987	-26.385%
2023-07-18	47.0100	47.3200	47.0000	47.2400	-0.106%	2,159	-25.995%
2023-07-17	45.5500	47.3900	45.5500	47.2900	+0.832%	9,692	-26.073%
2023-07-14	46.0100	47.5000	46.0100	46.9000	+1.143%	21,892	-25.458%
2023-07-13	45.7500	46.6400	45.7400	46.3700	+1.733%	5,576	-24.606%
2023-07-12	44.9600	45.7100	44.8800	45.5800	+1.537%	2,870	-23.300%
2023-07-11	44.7400	44.8900	44.5600	44.8900	+0.650%	4,711	-22.121%
2023-07-10	44.3000	44.6000	44.3000	44.6000	+0.677%	2,227	-21.614%
2023-07-07	44.0000	44.3950	44.0000	44.3000	+0.408%	5,063	-21.084%
2023-07-06	43.5400	44.2500	43.2500	44.1200	+1.309%	13,654	-20.762%
2023-07-05	42.2200	43.7100	42.2200	43.5500	+3.175%	12,249	-19.724%
2023-07-04	40.3100	42.2100	40.3100	42.2100	+1.174%	4,100	-17.176%
2023-06-30	40.9600	41.9900	40.9600	41.7200	+1.607%	9,680	-16.203%
2023-06-29	40.7400	41.1800	40.5200	41.0600	+0.785%	2,958	-14.856%
2023-06-28	40.7700	40.8000	40.6400	40.7400	-0.416%	15,274	-14.188%
2023-06-27	40.7900	40.9100	39.9700	40.9100	+2.045%	4,562	-14.544%
2023-06-26	40.8000	40.8100	40.0200	40.0900	-1.836%	12,683	-12.796%
2023-06-23	41.4500	41.4500	40.6100	40.8400	-1.257%	11,866	-14.398%
2023-06-22	41.6400	41.7200	41.0400	41.3600	-1.547%	11,840	-15.474%
2023-06-21	42.5000	42.5000	41.9000	42.0100	-1.431%	11,280	-16.782%
2023-06-20	43.2400	43.2400	42.6200	42.6200	-1.274%	22,956	-17.973%
2023-06-19	43.2500	43.2500	43.1400	43.1700	-0.369%	1,220	-19.018%
2023-06-16	43.7400	43.7400	42.9050	43.3300	-0.960%	9,408	-19.317%
2023-06-15	44.2000	44.2000	43.5000	43.7500	-1.063%	3,180	-20.091%
2023-06-14	43.5000	44.3700	43.5000	44.2200	+1.655%	13,141	-20.941%
2023-06-13	44.3900	44.3900	43.5000	43.5000	0.000%	17,542	-19.632%
2023-06-12	43.4000	43.6500	43.4000	43.5000	+0.161%	2,002	-19.632%
2023-06-09	43.2300	43.5400	43.2000	43.4300	-0.731%	8,994	-19.503%
2023-06-08	43.7400	43.7500	43.1700	43.7500	+0.069%	5,522	-20.091%
2023-06-07	43.0100	43.7200	43.0000	43.7200	+0.436%	12,340	-20.037%
2023-06-06	43.2400	43.5300	42.9150	43.5300	+1.611%	11,427	-19.688%
2023-06-05	42.8400	42.8400	42.7000	42.8400	-0.902%	2,372	-18.394%
2023-06-02	43.0800	43.4500	43.0100	43.2300	-0.438%	4,307	-19.130%
2023-06-01	42.9100	43.4500	42.7100	43.4200	+0.953%	6,569	-19.484%
2023-05-31	43.2800	43.4200	42.6500	43.0100	-0.555%	18,994	-18.717%
2023-05-30	43.8000	44.1100	43.0000	43.2500	-1.007%	11,242	-19.168%
2023-05-29	43.5700	43.8900	43.2700	43.6900	-0.478%	12,396	-19.982%
2023-05-26	44.1000	44.1000	43.5500	43.9000	-0.136%	7,493	-20.364%
2023-05-25	44.6100	44.6300	43.8300	43.9600	-3.129%	16,060	-20.473%
2023-05-24	46.0000	46.2100	45.3800	45.3800	-2.430%	7,017	-22.962%
2023-05-23	46.0000	47.0500	46.0000	46.5100	+1.109%	56,514	-24.833%
2023-05-19	46.4400	46.5300	45.9500	46.0000	0.000%	6,337	-24.000%
2023-05-18	45.5000	46.1300	45.5000	46.0000	+1.099%	6,500	-24.000%
2023-05-17	45.2500	45.6800	45.2500	45.5000	+0.552%	7,418	-23.165%
2023-05-16	45.0000	45.3000	45.0000	45.2500	+0.533%	9,887	-22.740%
2023-05-15	44.1600	45.3200	44.1600	45.0100	+1.397%	22,091	-22.328%
2023-05-12	42.9000	45.0000	42.7000	44.3900	-5.392%	69,703	-21.244%
2023-05-11	46.9000	47.3000	46.6000	46.9200	+0.364%	24,373	-25.490%
2023-05-10	46.0100	46.8850	46.0000	46.7500	+1.081%	13,087	-25.219%
2023-05-09	45.3600	46.3450	45.3600	46.2500	+1.359%	5,995	-24.411%
2023-05-08	45.5000	45.8600	45.5000	45.6300	+0.242%	7,934	-23.384%
2023-05-05	45.5200	45.5200	45.5200	45.5200	-0.350%	121	-23.199%
2023-05-04	45.2500	45.7700	45.2500	45.6800	+0.175%	16,863	-23.468%
2023-05-03	44.7000	46.3200	44.7000	45.6000	+1.311%	4,807	-23.333%
2023-05-02	43.6100	45.3000	43.6100	45.0100	+1.718%	11,845	-22.328%
2023-05-01	44.0000	44.4000	44.0000	44.2500	+0.522%	29,857	-20.994%
2023-04-28	44.9800	44.9800	44.0200	44.0200	+0.045%	6,425	-20.582%
2023-04-27	44.0900	44.1000	43.5000	44.0000	0.000%	9,222	-20.545%
2023-04-26	44.9200	44.9200	43.7400	44.0000	-0.091%	12,189	-20.545%
2023-04-25	43.5000	44.2800	43.4000	44.0400	-0.564%	7,032	-20.618%
2023-04-24	44.4800	44.4800	43.4700	44.2900	+1.119%	10,611	-21.066%
2023-04-21	44.8300	45.2700	43.8000	43.8000	-2.537%	11,203	-20.183%
2023-04-20	44.4500	44.9400	44.2200	44.9400	-0.355%	7,276	-22.207%
2023-04-19	45.0000	45.2000	44.4000	45.1000	-0.287%	11,682	-22.483%
2023-04-18	45.4900	45.6500	44.8300	45.2300	+0.511%	6,752	-22.706%
2023-04-17	44.0000	45.0100	44.0000	45.0000	+1.787%	6,128	-22.311%
2023-04-14	43.8900	44.4900	43.6200	44.2100	+0.637%	8,923	-20.923%
2023-04-13	43.7500	43.9300	43.2000	43.9300	+0.411%	8,768	-20.419%
2023-04-12	44.4100	44.4100	43.5600	43.7500	-1.242%	7,797	-20.091%
2023-04-11	44.0000	44.3000	43.7100	44.3000	+0.682%	19,216	-21.084%
2023-04-10	43.5000	44.2500	43.0000	44.0000	+1.173%	15,741	-20.545%
2023-04-06	43.7600	43.8000	43.4900	43.4900	-0.730%	12,687	-19.614%
2023-04-05	43.8000	44.0100	43.5000	43.8100	-0.364%	10,325	-20.201%
2023-04-04	44.8900	44.8900	43.9700	43.9700	-2.028%	9,115	-20.491%
2023-04-03	43.9100	44.9950	43.9100	44.8800	+1.470%	14,620	-22.103%
2023-03-31	44.1300	44.8700	43.8100	44.2300	+1.678%	7,124	-20.959%
2023-03-30	43.7200	44.3900	43.5000	43.5000	0.000%	4,370	-19.632%
2023-03-29	43.1800	44.0000	43.0200	43.5000	+0.323%	4,282	-19.632%
2023-03-28	44.0100	44.0200	43.0000	43.3600	-2.232%	13,213	-19.373%
2023-03-27	43.0000	44.3500	43.0000	44.3500	+1.954%	8,157	-21.172%
2023-03-24	41.8700	43.5000	41.8700	43.5000	+1.731%	9,126	-19.632%
2023-03-23	43.0000	44.1200	42.7600	42.7600	-1.949%	17,601	-18.241%
2023-03-22	44.2000	44.2000	43.4100	43.6100	-2.000%	8,194	-19.835%
2023-03-21	44.5550	44.7000	43.7500	44.5000	+0.293%	7,149	-21.438%
2023-03-20	44.4800	44.5000	43.7500	44.3700	+0.841%	8,121	-21.208%
2023-03-17	46.1000	46.1000	44.0000	44.0000	-5.091%	29,211	-20.545%
2023-03-16	44.2500	46.6400	44.2500	46.3600	+4.768%	6,160	-24.590%
2023-03-15	44.5000	44.5300	44.2500	44.2500	-1.885%	4,339	-20.994%
2023-03-14	44.9000	45.1000	44.3300	45.1000	+0.289%	3,421	-22.483%
2023-03-13	45.0500	45.2600	44.0000	44.9700	-0.728%	14,010	-22.259%
2023-03-10	45.8700	45.8700	45.0500	45.3000	-1.005%	9,033	-22.826%
2023-03-09	45.2700	47.7000	45.2500	45.7600	+0.483%	13,204	-23.601%
2023-03-08	45.5800	45.6000	45.0000	45.5400	-0.828%	10,389	-23.232%
2023-03-07	46.9700	46.9700	45.5000	45.9200	-1.985%	7,072	-23.868%
2023-03-06	46.5000	46.8600	46.5000	46.8500	-0.319%	30,085	-25.379%
2023-03-03	48.0100	48.0100	46.7000	47.0000	-2.002%	9,599	-25.617%
2023-03-02	47.1000	48.0000	46.5000	47.9600	+2.217%	10,079	-27.106%
2023-03-01	47.6000	47.8500	46.5100	46.9200	0.000%	12,340	-25.490%
2023-02-28	46.0700	48.3300	45.3500	46.9200	+3.121%	16,464	-25.490%
2023-02-27	45.5600	46.2500	45.2200	45.5000	+0.530%	5,215	-23.165%
2023-02-24	46.3200	46.3200	45.2600	45.2600	-2.562%	7,169	-22.757%
2023-02-23	46.4900	46.8500	46.2300	46.4500	-1.107%	2,570	-24.736%
2023-02-22	47.0100	47.2500	46.2600	46.9700	-0.928%	5,722	-25.570%
2023-02-21	47.8200	47.8200	47.0300	47.4100	-0.545%	1,648	-26.260%
2023-02-17	47.0000	47.9700	46.8000	47.6700	+0.996%	6,202	-26.662%
2023-02-16	48.4300	48.4400	47.2000	47.2000	-2.479%	9,633	-25.932%
2023-02-15	49.1700	49.1700	48.3500	48.4000	-2.242%	6,292	-27.769%
2023-02-14	49.1200	49.5100	48.8300	49.5100	-0.382%	3,875	-29.388%
2023-02-13	49.0200	49.9400	49.0200	49.7000	+1.429%	1,245	-29.658%
2023-02-10	49.1800	49.6400	48.9100	49.0000	-0.890%	8,761	-28.653%
2023-02-09	49.7800	49.7800	49.1100	49.4400	+0.142%	8,683	-29.288%
2023-02-08	49.6800	49.6900	49.2200	49.3700	-0.383%	4,074	-29.188%
2023-02-07	49.4400	49.6400	49.3100	49.5600	-0.442%	5,111	-29.459%
2023-02-06	49.8700	49.8700	49.5500	49.7800	+0.080%	3,906	-29.771%
2023-02-03	49.0000	49.9800	48.4600	49.7400	+1.510%	26,762	-29.715%

.dark-mode .PSk89Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PSk89Z{ color: #333333; background-color: white; border: 2px solid #333333; }GDIGDI INTEGRATED FACILITY SVCS INCstock TSE

GDI
GDI INTEGRATED FACILITY SVCS INC
stock TSE