Indicators

Gxo Logistics Inc (NY: GXO )

52.63 -0.03 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	46.30	48.53	46.00	48.00	968,816	+1.69(+3.65%)
Jul 28, 2022	44.63	46.47	44.63	46.31	848,242	+1.72(+3.86%)
Jul 27, 2022	43.65	44.78	42.63	44.59	840,010	+1.47(+3.41%)
Jul 26, 2022	43.53	43.73	42.77	43.12	722,279	-0.83(-1.89%)
Jul 25, 2022	44.09	44.17	43.37	43.95	757,860	+0.06(+0.14%)
Jul 22, 2022	44.10	44.75	43.04	43.89	887,715	-0.19(-0.43%)
Jul 21, 2022	42.92	44.23	42.80	44.08	1,113,457	+0.86(+1.99%)
Jul 20, 2022	42.14	43.61	42.14	43.22	798,274	+1.16(+2.76%)
Jul 19, 2022	40.63	42.31	40.63	42.06	724,059	+2.35(+5.92%)
Jul 18, 2022	40.01	41.15	39.58	39.71	602,473	+0.22(+0.56%)
Jul 15, 2022	39.80	40.30	39.09	39.49	1,364,324	+0.43(+1.10%)
Jul 14, 2022	39.56	39.96	38.08	39.06	1,204,730	-1.26(-3.12%)
Jul 13, 2022	40.64	40.96	39.95	40.32	1,070,677	-1.02(-2.47%)
Jul 12, 2022	41.45	42.14	40.79	41.34	625,447	-0.37(-0.89%)
Jul 11, 2022	42.57	42.91	41.52	41.71	726,156	-1.55(-3.58%)
Jul 08, 2022	43.85	44.37	42.42	43.26	707,117	-0.38(-0.87%)
Jul 07, 2022	42.57	43.93	42.57	43.64	870,716	+1.58(+3.76%)
Jul 06, 2022	43.21	43.80	41.66	42.06	1,267,234	-1.45(-3.33%)
Jul 05, 2022	43.09	43.95	42.55	43.51	591,487	-0.53(-1.20%)

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.