Skip to main content

Gxo Logistics Inc (NY: GXO )

52.84 -0.37 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 81.69 84.05 80.04 83.93 761,450 -0.45(-0.53%)
Feb 25, 2022 83.38 84.45 83.16 84.38 727,231 +0.91(+1.09%)
Feb 24, 2022 77.09 83.77 76.23 83.47 954,627 +2.98(+3.70%)
Feb 23, 2022 82.20 83.06 79.58 80.49 865,204 -0.87(-1.07%)
Feb 22, 2022 80.38 83.16 79.01 81.36 890,805 +0.15(+0.18%)
Feb 18, 2022 81.21 0 -3.01(-3.57%)
Feb 17, 2022 86.48 86.65 84.05 84.22 698,882 -1.58(-1.84%)
Feb 16, 2022 88.02 88.05 84.72 85.80 952,564 +1.75(+2.08%)
Feb 15, 2022 83.88 84.87 81.82 84.05 712,119 +1.79(+2.18%)
Feb 14, 2022 82.84 84.32 81.38 82.26 550,090 -1.07(-1.28%)
Feb 11, 2022 85.29 86.81 82.60 83.33 520,673 -1.98(-2.32%)
Feb 10, 2022 85.70 87.81 85.00 85.31 673,877 -1.68(-1.93%)
Feb 09, 2022 85.78 87.94 85.78 86.99 744,508 +2.69(+3.19%)
Feb 08, 2022 82.65 84.89 82.42 84.30 521,923 +0.90(+1.08%)
Feb 07, 2022 80.28 83.54 79.79 83.40 591,766 +2.98(+3.71%)
Feb 04, 2022 79.37 81.20 78.30 80.42 476,595 +0.07(+0.09%)
Feb 03, 2022 81.81 80.10 80.35 377,747 -2.44(-2.95%)
Feb 02, 2022 82.58 83.52 80.70 82.79 437,188 +1.10(+1.35%)
Feb 01, 2022 82.09 83.88 79.84 81.69 438,962 +0.48(+0.59%)
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%)
Jan 03, 2022 91.02 92.04 88.78 89.40 566,437 -1.43(-1.57%)
Dec 31, 2021 91.45 92.49 90.31 90.83 343,956 -0.39(-0.43%)
Dec 30, 2021 90.39 92.51 89.77 91.22 552,472 +0.68(+0.75%)
Dec 29, 2021 91.97 92.28 89.43 90.54 274,497 -1.03(-1.12%)
Dec 28, 2021 91.58 92.87 91.07 91.57 412,709 +0.17(+0.19%)
Dec 27, 2021 92.50 92.55 90.52 91.40 411,099 -0.43(-0.47%)
Dec 23, 2021 90.25 92.73 90.25 91.83 478,986 +1.72(+1.91%)
Dec 22, 2021 88.77 91.78 88.40 90.11 666,496 +1.57(+1.77%)
Dec 21, 2021 85.25 89.07 85.25 88.54 950,261 +4.71(+5.62%)
Dec 20, 2021 85.25 86.07 82.62 83.83 790,274 -2.56(-2.96%)
Dec 17, 2021 84.63 87.92 83.26 86.39 2,336,182 +1.39(+1.64%)
Dec 16, 2021 88.94 89.32 83.29 85.00 1,198,175 -2.94(-3.34%)
Dec 15, 2021 84.32 88.50 82.85 87.94 1,578,741 +2.88(+3.39%)
Dec 14, 2021 85.27 87.59 83.50 85.06 1,134,995 -1.45(-1.68%)
Dec 13, 2021 87.00 87.16 83.69 86.51 1,439,430 +0.73(+0.85%)
Dec 10, 2021 88.74 89.46 83.61 85.78 2,313,278 -7.07(-7.61%)
Dec 09, 2021 91.02 93.70 90.06 92.85 488,137 +1.72(+1.89%)
Dec 08, 2021 94.56 94.56 90.65 91.13 733,880 -3.24(-3.43%)
Dec 07, 2021 94.55 96.82 92.42 94.37 687,477 +1.57(+1.69%)
Dec 06, 2021 88.65 93.00 86.84 92.80 914,035 +4.78(+5.43%)
Dec 03, 2021 92.57 94.04 85.72 88.02 1,195,264 -4.08(-4.43%)
Dec 02, 2021 92.05 94.15 90.35 92.10 877,578 +0.08(+0.09%)
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.