Skip to main content

Gxo Logistics Inc (NY: GXO )

53.76 +1.13 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 52.63 53.88 52.62 53.76 1,833,109 +1.13(+2.15%)
Mar 27, 2024 52.00 52.65 51.68 52.63 1,560,301 +1.66(+3.26%)
Mar 26, 2024 51.42 51.87 50.69 50.97 1,075,278 -0.19(-0.37%)
Mar 25, 2024 50.49 51.25 50.43 51.16 798,392 +0.44(+0.87%)
Mar 22, 2024 51.66 51.66 50.66 50.72 953,339 -0.09(-0.18%)
Mar 21, 2024 50.23 51.24 49.95 50.81 869,408 +0.75(+1.50%)
Mar 20, 2024 49.42 50.12 48.98 50.06 903,709 +0.45(+0.91%)
Mar 19, 2024 48.88 49.82 48.88 49.61 654,775 +0.55(+1.12%)
Mar 18, 2024 49.76 49.76 48.98 49.06 807,791 -0.43(-0.87%)
Mar 15, 2024 49.82 50.43 49.37 49.49 2,009,559 -0.69(-1.38%)
Mar 14, 2024 49.51 50.23 49.37 50.18 1,325,789 +0.49(+0.99%)
Mar 13, 2024 48.92 49.76 48.66 49.69 1,076,269 +0.84(+1.72%)
Mar 12, 2024 49.07 49.39 48.59 48.85 751,276 -0.40(-0.81%)
Mar 11, 2024 48.93 49.61 48.75 49.25 806,306 +0.05(+0.10%)
Mar 08, 2024 50.00 50.52 49.10 49.20 614,933 -0.64(-1.28%)
Mar 07, 2024 50.02 50.57 49.56 49.84 995,091 -0.04(-0.08%)
Mar 06, 2024 48.92 50.14 48.24 49.88 1,751,651 +1.39(+2.87%)
Mar 05, 2024 49.60 49.60 48.12 48.49 2,614,001 -1.38(-2.77%)
Mar 04, 2024 51.07 51.25 49.80 49.87 2,203,560 -1.06(-2.08%)
Mar 01, 2024 51.71 51.94 50.80 50.93 799,222 -0.83(-1.60%)
Feb 29, 2024 51.96 52.33 51.35 51.76 1,613,934 +0.46(+0.90%)
Feb 28, 2024 52.00 52.36 51.13 51.30 921,867 -1.06(-2.02%)
Feb 27, 2024 52.68 52.88 52.23 52.36 596,443 -0.30(-0.57%)
Feb 26, 2024 52.85 53.50 52.39 52.66 624,061 -0.65(-1.22%)
Feb 23, 2024 53.22 53.89 52.54 53.31 915,544 +0.46(+0.87%)
Feb 22, 2024 53.93 54.29 52.82 52.85 837,422 -0.71(-1.33%)
Feb 21, 2024 53.64 54.11 53.15 53.56 674,361 -0.40(-0.74%)
Feb 20, 2024 54.36 54.54 53.65 53.96 834,615 -1.22(-2.21%)
Feb 16, 2024 55.57 56.08 54.86 55.18 884,230 -0.98(-1.75%)
Feb 15, 2024 55.56 56.57 55.17 56.16 928,129 +1.67(+3.06%)
Feb 14, 2024 54.78 55.97 52.59 54.49 1,368,039 -0.66(-1.20%)
Feb 13, 2024 55.39 55.66 54.43 55.15 1,050,840 -1.97(-3.45%)
Feb 12, 2024 56.64 57.83 56.35 57.12 660,334 +0.43(+0.76%)
Feb 09, 2024 56.65 57.15 55.95 56.69 495,806 +0.13(+0.23%)
Feb 08, 2024 55.69 56.74 55.69 56.56 540,867 +0.77(+1.38%)
Feb 07, 2024 54.77 56.20 54.17 55.79 747,438 +1.16(+2.12%)
Feb 06, 2024 54.00 54.85 54.00 54.63 589,183 +0.74(+1.37%)
Feb 05, 2024 54.75 54.88 53.48 53.89 407,335 -0.99(-1.80%)
Feb 02, 2024 54.42 55.40 53.89 54.88 513,431 -0.11(-0.20%)
Feb 01, 2024 54.70 55.09 53.81 54.99 542,932 +0.61(+1.12%)
Jan 31, 2024 56.02 56.08 54.31 54.38 537,179 -1.46(-2.61%)
Jan 30, 2024 55.93 56.22 55.50 55.84 451,830 -0.87(-1.53%)
Jan 29, 2024 56.70 56.86 56.17 56.71 432,463 -0.25(-0.44%)
Jan 26, 2024 57.18 57.75 56.90 56.96 396,062 +0.16(+0.28%)
Jan 25, 2024 55.91 56.81 55.73 56.80 496,071 +1.31(+2.36%)
Jan 24, 2024 56.82 56.82 55.37 55.49 534,618 -0.96(-1.70%)
Jan 23, 2024 57.05 57.14 56.18 56.45 666,355 -0.21(-0.37%)
Jan 22, 2024 56.52 57.89 56.39 56.66 646,141 +0.89(+1.60%)
Jan 19, 2024 55.83 55.84 54.65 55.77 1,162,590 +0.12(+0.22%)
Jan 18, 2024 55.82 55.87 55.05 55.65 966,204 -0.02(-0.04%)
Jan 17, 2024 55.99 56.51 55.60 55.67 931,028 -1.84(-3.20%)
Jan 16, 2024 57.34 57.58 56.57 57.51 902,847 -0.32(-0.55%)
Jan 12, 2024 59.07 59.39 57.82 57.83 999,879 -1.55(-2.61%)
Jan 11, 2024 59.36 59.74 58.58 59.38 452,906 -0.58(-0.97%)
Jan 10, 2024 59.36 59.99 58.76 59.96 403,201 +0.74(+1.25%)
Jan 09, 2024 59.54 59.86 58.68 59.22 597,394 -0.79(-1.32%)
Jan 08, 2024 58.83 60.02 58.78 60.01 512,781 +1.02(+1.73%)
Jan 05, 2024 57.68 59.47 57.68 58.99 753,055 +0.72(+1.24%)
Jan 04, 2024 57.57 58.58 57.38 58.27 728,027 +0.50(+0.87%)
Jan 03, 2024 58.90 59.01 57.17 57.77 870,061 -2.36(-3.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.