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 (%)
Aug 31, 2023 64.41 64.69 63.59 63.97 531,635 +0.03(+0.05%)
Aug 30, 2023 62.67 64.24 62.48 63.94 486,712 +0.94(+1.49%)
Aug 29, 2023 60.90 63.04 60.66 63.00 428,704 +2.03(+3.33%)
Aug 28, 2023 61.72 62.23 60.89 60.97 254,282 -0.19(-0.31%)
Aug 25, 2023 60.65 61.60 60.14 61.16 385,163 +0.64(+1.06%)
Aug 24, 2023 61.98 61.98 60.49 60.52 536,042 -1.58(-2.54%)
Aug 23, 2023 61.48 62.25 61.04 62.10 392,055 +0.56(+0.91%)
Aug 22, 2023 63.39 63.85 61.44 61.54 729,337 -0.98(-1.57%)
Aug 21, 2023 61.62 62.91 61.62 62.52 748,605 +0.88(+1.43%)
Aug 18, 2023 60.56 61.82 60.46 61.64 466,302 +0.30(+0.49%)
Aug 17, 2023 62.86 63.05 61.10 61.34 706,840 -1.44(-2.29%)
Aug 16, 2023 63.42 63.83 62.78 62.78 649,535 -0.63(-0.99%)
Aug 15, 2023 62.88 63.74 62.65 63.41 747,614 -0.20(-0.31%)
Aug 14, 2023 62.89 63.66 61.89 63.61 706,962 +0.31(+0.49%)
Aug 11, 2023 63.60 63.78 62.25 63.30 539,697 -0.79(-1.23%)
Aug 10, 2023 64.89 65.75 63.62 64.09 669,021 -0.45(-0.70%)
Aug 09, 2023 65.15 65.35 64.50 64.54 364,025 -0.80(-1.22%)
Aug 08, 2023 63.95 65.45 63.15 65.34 650,803 +0.59(+0.91%)
Aug 07, 2023 65.09 66.33 64.28 64.75 681,644 +0.64(+1.00%)
Aug 04, 2023 64.41 65.57 63.92 64.11 938,919 +0.57(+0.90%)
Aug 03, 2023 62.91 63.93 60.66 63.54 881,116 -1.13(-1.75%)
Aug 02, 2023 65.10 65.50 63.96 64.67 941,068 -1.53(-2.31%)
Aug 01, 2023 66.40 67.22 65.87 66.20 570,924 -0.87(-1.30%)
Jul 31, 2023 66.50 67.08 66.32 67.07 692,249 +0.70(+1.05%)
Jul 28, 2023 66.62 67.36 66.26 66.37 850,781 +0.54(+0.82%)
Jul 27, 2023 66.42 66.99 65.71 65.83 673,843 -0.08(-0.12%)
Jul 26, 2023 64.56 65.98 64.55 65.91 472,906 +1.31(+2.03%)
Jul 25, 2023 64.76 65.85 64.52 64.60 413,337 -0.57(-0.87%)
Jul 24, 2023 65.01 65.53 64.75 65.17 387,321 -0.02(-0.03%)
Jul 21, 2023 66.24 66.34 65.11 65.19 521,962 -0.87(-1.32%)
Jul 20, 2023 67.00 67.48 65.93 66.06 730,198 -0.85(-1.27%)
Jul 19, 2023 66.77 67.57 66.11 66.91 804,186 +0.67(+1.01%)
Jul 18, 2023 65.58 66.85 65.37 66.24 751,357 +0.99(+1.52%)
Jul 17, 2023 64.07 65.72 63.58 65.25 412,724 +1.03(+1.60%)
Jul 14, 2023 65.63 65.96 63.82 64.22 762,572 -1.64(-2.49%)
Jul 13, 2023 64.49 66.11 64.49 65.86 994,610 +1.41(+2.19%)
Jul 12, 2023 64.14 65.13 63.13 64.45 778,183 +1.31(+2.07%)
Jul 11, 2023 62.45 63.34 62.36 63.14 594,297 +0.78(+1.25%)
Jul 10, 2023 61.48 62.60 61.19 62.36 487,592 +0.68(+1.10%)
Jul 07, 2023 61.68 63.31 61.08 61.68 1,019,434 +0.27(+0.44%)
Jul 06, 2023 61.44 61.49 60.25 61.41 1,139,565 -0.63(-1.02%)
Jul 05, 2023 62.37 62.80 61.63 62.04 778,868 -1.34(-2.11%)
Jul 03, 2023 62.56 63.56 62.56 63.38 311,012 +0.56(+0.89%)
Jun 30, 2023 63.04 63.46 61.95 62.82 490,103 +0.08(+0.13%)
Jun 29, 2023 62.45 62.97 62.15 62.74 424,842 +1.13(+1.83%)
Jun 28, 2023 62.00 62.22 60.86 61.61 724,500 -0.38(-0.61%)
Jun 27, 2023 61.81 62.56 61.04 61.99 756,671 +1.15(+1.89%)
Jun 26, 2023 60.60 61.50 59.73 60.84 883,082 +0.44(+0.73%)
Jun 23, 2023 59.63 61.28 59.63 60.40 1,135,170 -0.58(-0.95%)
Jun 22, 2023 60.66 61.61 60.37 60.98 787,096 -0.53(-0.86%)
Jun 21, 2023 59.65 61.82 59.35 61.51 756,945 +1.59(+2.65%)
Jun 20, 2023 60.43 60.82 59.73 59.92 985,023 -1.23(-2.01%)
Jun 16, 2023 62.76 62.76 60.83 61.15 1,354,919 -1.36(-2.18%)
Jun 15, 2023 61.53 62.76 61.40 62.51 718,206 +0.47(+0.76%)
Jun 14, 2023 62.19 62.60 61.57 62.04 1,077,753 +0.22(+0.36%)
Jun 13, 2023 61.67 62.12 61.12 61.82 786,923 +0.99(+1.63%)
Jun 12, 2023 61.10 61.40 60.34 60.83 834,222 +0.47(+0.78%)
Jun 09, 2023 61.77 61.92 60.24 60.36 639,120 -1.57(-2.54%)
Jun 08, 2023 60.94 62.27 60.53 61.93 1,030,697 +1.27(+2.09%)
Jun 07, 2023 59.75 60.78 59.74 60.66 922,484 +1.30(+2.19%)
Jun 06, 2023 57.83 59.51 57.82 59.36 434,166 +1.21(+2.08%)
Jun 05, 2023 58.69 58.91 57.85 58.15 504,470 -1.08(-1.82%)
Jun 02, 2023 58.41 59.41 57.83 59.23 728,060 +1.77(+3.08%)
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.