Indicators

Gxo Logistics Inc (NY: GXO )

49.27 -0.23 (-0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	78.25	81.28		81.21	548,149	+2.97(+3.80%)
Jan 28, 2022	71.89	78.33	70.51	78.24	1,103,705	+6.38(+8.88%)
Jan 27, 2022	77.79	78.06	71.66	71.86	1,665,373	-5.15(-6.69%)
Jan 26, 2022	80.59	82.79	76.51	77.01	1,090,922	-2.42(-3.05%)
Jan 25, 2022	79.56	80.88	77.78	79.43	756,967	-2.40(-2.93%)
Jan 24, 2022	82.50	82.50	75.16	81.83	1,403,739	-2.79(-3.30%)
Jan 21, 2022	86.62	88.34	84.48	84.62	702,997	-3.27(-3.72%)
Jan 20, 2022	87.12	90.93	87.12	87.89	953,609	+1.55(+1.80%)
Jan 19, 2022	87.59	89.05	84.34	86.34	794,683	+0.29(+0.34%)
Jan 18, 2022	89.47	89.96	85.42	86.05	894,433	-5.25(-5.75%)
Jan 14, 2022				91.30	0	+1.16(+1.29%)
Jan 13, 2022	88.70	91.05	88.57	90.14	1,110,886	+1.66(+1.88%)
Jan 12, 2022	87.27	90.97	86.56	88.48	798,832	+1.58(+1.82%)
Jan 11, 2022	85.78	87.60	85.04	86.90	657,620	+0.99(+1.15%)
Jan 10, 2022	82.60	86.61	82.04	85.91	1,100,162	+2.48(+2.97%)
Jan 07, 2022	83.46	85.46	82.64	83.43	701,197	-0.90(-1.07%)
Jan 06, 2022	84.31	85.37	82.47	84.33	611,429	-0.71(-0.83%)
Jan 05, 2022	89.62	89.75	84.69	85.04	887,839	-4.80(-5.34%)
Jan 04, 2022	89.25	89.96	87.14	89.84	639,212	+0.44(+0.49%)

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.