Skip to main content

Gxo Logistics Inc (NY: GXO )

53.16 -1.03 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 54.14 54.57 53.15 53.16 626,502 -1.03(-1.90%)
Jul 23, 2024 54.02 54.55 53.82 54.19 615,834 -0.36(-0.66%)
Jul 22, 2024 54.55 55.14 53.81 54.55 459,797 +0.41(+0.76%)
Jul 19, 2024 53.96 54.22 52.97 54.14 359,386 +0.16(+0.30%)
Jul 18, 2024 54.80 55.79 53.64 53.98 480,416 -0.89(-1.62%)
Jul 17, 2024 55.21 55.87 54.81 54.87 775,829 -0.94(-1.68%)
Jul 16, 2024 53.75 55.91 53.55 55.81 830,405 +2.51(+4.71%)
Jul 15, 2024 52.54 53.48 52.09 53.30 715,270 +0.69(+1.31%)
Jul 12, 2024 52.50 53.22 52.16 52.61 798,270 +0.55(+1.06%)
Jul 11, 2024 49.50 52.34 49.22 52.06 1,138,294 +3.41(+7.01%)
Jul 10, 2024 48.50 48.73 47.71 48.65 661,486 +0.46(+0.95%)
Jul 09, 2024 48.77 48.90 48.12 48.19 911,515 -0.75(-1.53%)
Jul 08, 2024 48.65 49.24 48.50 48.94 1,003,724 +0.78(+1.62%)
Jul 05, 2024 49.12 49.68 48.15 48.16 1,663,514 -1.23(-2.49%)
Jul 03, 2024 49.48 50.07 49.25 49.39 606,716 +0.04(+0.08%)
Jul 02, 2024 49.76 49.85 48.37 49.35 1,167,016 -0.44(-0.88%)
Jul 01, 2024 50.55 50.89 49.61 49.79 856,568 -0.71(-1.41%)
Jun 28, 2024 49.73 50.92 49.71 50.50 1,493,114 +0.90(+1.81%)
Jun 27, 2024 48.85 49.79 48.66 49.60 1,182,318 +0.71(+1.45%)
Jun 26, 2024 48.40 49.09 48.40 48.89 659,098 +0.43(+0.89%)
Jun 25, 2024 49.13 49.18 48.36 48.46 1,035,592 -0.89(-1.80%)
Jun 24, 2024 48.16 49.55 47.86 49.35 817,974 +1.50(+3.13%)
Jun 21, 2024 47.92 48.30 47.36 47.85 1,190,230 +0.10(+0.21%)
Jun 20, 2024 47.10 48.04 46.38 47.75 899,680 +0.59(+1.25%)
Jun 18, 2024 47.98 48.46 47.15 47.16 783,240 -0.76(-1.59%)
Jun 17, 2024 47.23 47.99 47.00 47.92 1,392,958 -0.02(-0.04%)
Jun 14, 2024 49.95 49.95 47.90 47.94 998,465 -1.50(-3.03%)
Jun 13, 2024 50.20 50.21 48.78 49.44 737,977 -0.84(-1.67%)
Jun 12, 2024 52.00 52.00 49.97 50.28 1,191,160 +0.19(+0.38%)
Jun 11, 2024 49.99 50.40 49.67 50.09 848,700 -0.39(-0.77%)
Jun 10, 2024 48.89 50.54 48.58 50.48 856,500 +1.17(+2.37%)
Jun 07, 2024 50.30 50.91 49.17 49.31 757,551 -1.53(-3.01%)
Jun 06, 2024 50.74 50.96 50.47 50.84 590,465 +0.04(+0.08%)
Jun 05, 2024 50.65 50.97 50.00 50.80 1,052,158 +0.69(+1.38%)
Jun 04, 2024 50.05 50.80 49.70 50.11 1,066,319 -0.41(-0.81%)
Jun 03, 2024 50.66 50.74 49.94 50.52 881,426 +0.29(+0.58%)
May 31, 2024 49.38 50.32 49.15 50.23 825,564 +1.13(+2.30%)
May 30, 2024 49.15 49.33 48.83 49.10 775,734 +0.24(+0.49%)
May 29, 2024 48.09 48.92 48.09 48.86 853,699 -0.12(-0.24%)
May 28, 2024 49.31 49.55 48.85 48.98 475,146 -0.29(-0.59%)
May 24, 2024 49.78 49.99 49.21 49.27 772,160 -0.23(-0.46%)
May 23, 2024 52.52 52.66 49.33 49.50 1,230,957 -2.97(-5.66%)
May 22, 2024 52.89 53.60 52.33 52.47 690,863 -0.67(-1.26%)
May 21, 2024 53.53 53.80 52.56 53.14 812,433 -0.59(-1.10%)
May 20, 2024 52.75 54.01 52.53 53.73 704,834 +1.10(+2.09%)
May 17, 2024 52.97 52.99 52.57 52.63 379,718 -0.03(-0.06%)
May 16, 2024 52.53 52.91 52.06 52.66 578,839 +0.06(+0.11%)
May 15, 2024 53.68 53.68 52.43 52.60 791,343 +0.07(+0.13%)
May 14, 2024 53.97 54.16 52.40 52.53 565,505 -0.31(-0.59%)
May 13, 2024 53.52 54.16 52.46 52.84 645,706 -0.37(-0.70%)
May 10, 2024 53.39 53.46 52.66 53.21 817,816 +0.08(+0.15%)
May 09, 2024 51.46 53.26 51.46 53.13 1,569,709 +2.20(+4.32%)
May 08, 2024 50.24 52.39 49.98 50.93 1,132,695 -0.25(-0.49%)
May 07, 2024 51.50 51.80 51.02 51.18 1,210,081 -0.25(-0.49%)
May 06, 2024 51.00 51.57 50.71 51.43 665,855 +1.16(+2.31%)
May 03, 2024 51.12 51.39 50.22 50.27 670,410 +0.03(+0.06%)
May 02, 2024 50.40 50.48 49.73 50.24 476,431 +0.97(+1.97%)
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.