Skip to main content

Gxo Logistics Inc (NY: GXO )

53.76 +1.13 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 49.86 50.52 49.68 50.46 498,800 +0.91(+1.84%)
Mar 30, 2023 49.84 50.20 49.34 49.55 323,822 +0.40(+0.81%)
Mar 29, 2023 48.28 49.50 47.88 49.15 601,542 +1.55(+3.26%)
Mar 28, 2023 47.44 48.27 47.18 47.60 451,302 +0.33(+0.70%)
Mar 27, 2023 46.55 47.66 46.13 47.27 707,633 +1.34(+2.92%)
Mar 24, 2023 44.69 46.17 44.17 45.93 634,532 +0.60(+1.32%)
Mar 23, 2023 46.37 47.10 45.10 45.33 633,247 -0.74(-1.61%)
Mar 22, 2023 46.38 47.70 45.98 46.07 912,108 -0.46(-0.99%)
Mar 21, 2023 45.58 46.77 45.58 46.53 846,367 +1.75(+3.91%)
Mar 20, 2023 44.01 45.29 44.01 44.78 901,277 +0.81(+1.84%)
Mar 17, 2023 46.01 46.39 43.57 43.97 1,498,310 -2.11(-4.58%)
Mar 16, 2023 44.66 46.58 44.34 46.08 804,232 +0.95(+2.11%)
Mar 15, 2023 44.05 45.27 43.74 45.13 986,097 -0.48(-1.05%)
Mar 14, 2023 46.78 46.89 45.07 45.61 1,052,990 +0.61(+1.36%)
Mar 13, 2023 45.37 45.86 44.18 45.00 1,079,493 -1.35(-2.91%)
Mar 10, 2023 48.34 48.34 45.70 46.35 1,132,923 -2.05(-4.24%)
Mar 09, 2023 50.87 51.23 48.35 48.40 696,179 -2.37(-4.67%)
Mar 08, 2023 49.95 50.84 49.19 50.77 379,566 +0.61(+1.22%)
Mar 07, 2023 50.77 51.17 49.99 50.16 334,324 -0.72(-1.42%)
Mar 06, 2023 51.85 52.06 50.61 50.88 674,303 -1.12(-2.15%)
Mar 03, 2023 51.25 52.37 50.91 52.00 855,535 +1.01(+1.98%)
Mar 02, 2023 50.02 51.07 49.69 50.99 413,463 +0.58(+1.15%)
Mar 01, 2023 49.79 50.59 49.34 50.41 762,650 +0.84(+1.69%)
Feb 28, 2023 48.26 49.76 48.22 49.57 586,651 +1.12(+2.31%)
Feb 27, 2023 49.53 49.70 48.41 48.45 456,667 -0.22(-0.45%)
Feb 24, 2023 48.38 49.55 48.32 48.67 583,506 -1.27(-2.54%)
Feb 23, 2023 49.79 50.66 48.94 49.94 515,452 +0.69(+1.40%)
Feb 22, 2023 49.43 49.97 49.05 49.25 909,246 +0.24(+0.49%)
Feb 21, 2023 49.09 50.05 48.41 49.01 1,040,953 -0.83(-1.67%)
Feb 17, 2023 49.83 49.98 49.00 49.84 793,408 -0.27(-0.54%)
Feb 16, 2023 49.95 50.36 48.77 50.11 1,054,497 -0.42(-0.83%)
Feb 15, 2023 52.94 53.18 49.50 50.53 1,628,014 -2.66(-5.00%)
Feb 14, 2023 52.66 53.67 51.47 53.19 1,078,086 -0.17(-0.32%)
Feb 13, 2023 52.25 53.58 51.47 53.36 784,973 +0.81(+1.54%)
Feb 10, 2023 52.35 53.09 51.32 52.55 913,855 -0.65(-1.22%)
Feb 09, 2023 54.87 55.49 52.96 53.20 903,256 -1.34(-2.46%)
Feb 08, 2023 55.28 55.35 54.36 54.54 557,281 -0.46(-0.84%)
Feb 07, 2023 53.93 55.24 53.12 55.00 611,489 +1.07(+1.98%)
Feb 06, 2023 53.94 54.55 52.71 53.93 696,525 -0.90(-1.64%)
Feb 03, 2023 53.88 56.11 53.51 54.83 1,186,644 -0.64(-1.15%)
Feb 02, 2023 53.93 55.96 53.73 55.47 1,445,674 +0.74(+1.35%)
Feb 01, 2023 52.60 55.34 52.59 54.73 1,096,209 +2.40(+4.59%)
Jan 31, 2023 50.01 52.36 49.86 52.33 769,005 +2.33(+4.66%)
Jan 30, 2023 50.21 50.82 49.72 50.00 709,139 -1.02(-2.00%)
Jan 27, 2023 51.00 52.00 50.01 51.02 851,329 -0.02(-0.04%)
Jan 26, 2023 52.45 52.68 50.34 51.04 980,818 -0.77(-1.49%)
Jan 25, 2023 51.26 51.92 50.35 51.81 1,177,464 -0.57(-1.09%)
Jan 24, 2023 54.78 54.98 52.08 52.38 843,754 -2.12(-3.89%)
Jan 23, 2023 53.81 54.77 53.33 54.50 920,968 +1.24(+2.33%)
Jan 20, 2023 52.61 53.38 52.24 53.26 738,479 +1.06(+2.03%)
Jan 19, 2023 51.85 52.43 51.07 52.20 694,383 -0.19(-0.36%)
Jan 18, 2023 53.22 54.60 52.04 52.39 1,069,936 -0.15(-0.29%)
Jan 17, 2023 52.73 53.54 52.11 52.54 962,036 -0.72(-1.35%)
Jan 13, 2023 52.24 54.07 51.44 53.26 1,571,090 +1.38(+2.66%)
Jan 12, 2023 49.45 52.71 49.45 51.88 1,743,196 +2.92(+5.96%)
Jan 11, 2023 48.59 49.70 48.22 48.96 1,374,953 +1.03(+2.15%)
Jan 10, 2023 48.30 48.63 47.39 47.93 854,255 -0.81(-1.66%)
Jan 09, 2023 48.12 49.71 47.18 48.74 1,499,195 +2.51(+5.43%)
Jan 06, 2023 44.99 46.63 44.14 46.23 748,874 +1.74(+3.91%)
Jan 05, 2023 42.54 44.85 41.83 44.49 1,233,281 +1.21(+2.80%)
Jan 04, 2023 42.59 43.41 42.02 43.28 679,880 +1.32(+3.15%)
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.