Skip to main content

Gxo Logistics Inc (NY: GXO )

47.94 -1.50 (-3.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 49.95 49.95 47.90 47.94 998,465 -1.50(-3.03%)
Jun 13, 2024 50.20 50.21 48.78 49.44 737,977 -0.84(-1.67%)
Jun 12, 2024 52.00 52.00 49.97 50.28 1,191,160 +0.19(+0.38%)
Jun 11, 2024 49.99 50.40 49.67 50.09 848,700 -0.39(-0.77%)
Jun 10, 2024 48.89 50.54 48.58 50.48 856,500 +1.17(+2.37%)
Jun 07, 2024 50.30 50.91 49.17 49.31 757,551 -1.53(-3.01%)
Jun 06, 2024 50.74 50.96 50.47 50.84 590,465 +0.04(+0.08%)
Jun 05, 2024 50.65 50.97 50.00 50.80 1,052,158 +0.69(+1.38%)
Jun 04, 2024 50.05 50.80 49.70 50.11 1,066,319 -0.41(-0.81%)
Jun 03, 2024 50.66 50.74 49.94 50.52 881,426 +0.29(+0.58%)
May 31, 2024 49.38 50.32 49.15 50.23 825,564 +1.13(+2.30%)
May 30, 2024 49.15 49.33 48.83 49.10 775,734 +0.24(+0.49%)
May 29, 2024 48.09 48.92 48.09 48.86 853,699 -0.12(-0.24%)
May 28, 2024 49.31 49.55 48.85 48.98 475,146 -0.29(-0.59%)
May 24, 2024 49.78 49.99 49.21 49.27 772,160 -0.23(-0.46%)
May 23, 2024 52.52 52.66 49.33 49.50 1,230,957 -2.97(-5.66%)
May 22, 2024 52.89 53.60 52.33 52.47 690,863 -0.67(-1.26%)
May 21, 2024 53.53 53.80 52.56 53.14 812,433 -0.59(-1.10%)
May 20, 2024 52.75 54.01 52.53 53.73 704,834 +1.10(+2.09%)
May 17, 2024 52.97 52.99 52.57 52.63 379,718 -0.03(-0.06%)
May 16, 2024 52.53 52.91 52.06 52.66 578,839 +0.06(+0.11%)
May 15, 2024 53.68 53.68 52.43 52.60 791,343 +0.07(+0.13%)
May 14, 2024 53.97 54.16 52.40 52.53 565,505 -0.31(-0.59%)
May 13, 2024 53.52 54.16 52.46 52.84 645,706 -0.37(-0.70%)
May 10, 2024 53.39 53.46 52.66 53.21 817,816 +0.08(+0.15%)
May 09, 2024 51.46 53.26 51.46 53.13 1,569,709 +2.20(+4.32%)
May 08, 2024 50.24 52.39 49.98 50.93 1,132,695 -0.25(-0.49%)
May 07, 2024 51.50 51.80 51.02 51.18 1,210,081 -0.25(-0.49%)
May 06, 2024 51.00 51.57 50.71 51.43 665,855 +1.16(+2.31%)
May 03, 2024 51.12 51.39 50.22 50.27 670,410 +0.03(+0.06%)
May 02, 2024 50.40 50.48 49.73 50.24 476,431 +0.97(+1.97%)
May 01, 2024 49.43 50.35 49.15 49.27 482,287 -0.39(-0.79%)
Apr 30, 2024 50.41 50.95 49.65 49.66 736,380 -1.30(-2.55%)
Apr 29, 2024 51.00 51.65 50.69 50.96 616,498 +0.45(+0.89%)
Apr 26, 2024 50.41 51.06 50.25 50.51 605,695 -0.03(-0.06%)
Apr 25, 2024 49.39 51.00 49.00 50.54 912,071 +1.44(+2.93%)
Apr 24, 2024 49.97 50.38 48.70 49.10 1,048,029 -1.04(-2.07%)
Apr 23, 2024 49.95 50.78 49.72 50.14 493,504 +0.41(+0.82%)
Apr 22, 2024 50.08 50.44 49.51 49.73 691,131 +0.00(+0.00%)
Apr 19, 2024 48.72 49.81 48.60 49.73 959,502 +1.57(+3.26%)
Apr 18, 2024 48.89 49.27 48.11 48.16 689,750 -0.69(-1.41%)
Apr 17, 2024 49.86 50.03 48.62 48.85 753,544 -1.08(-2.16%)
Apr 16, 2024 49.77 50.22 49.38 49.93 705,970 -0.27(-0.54%)
Apr 15, 2024 51.16 51.66 49.93 50.20 532,160 -0.67(-1.32%)
Apr 12, 2024 51.31 51.84 50.50 50.87 891,176 -0.67(-1.30%)
Apr 11, 2024 50.65 51.64 50.50 51.54 715,981 +1.16(+2.30%)
Apr 10, 2024 52.03 52.33 50.00 50.38 1,573,645 -3.00(-5.62%)
Apr 09, 2024 52.35 53.95 52.35 53.38 805,715 +1.03(+1.97%)
Apr 08, 2024 52.29 53.04 52.15 52.35 719,008 +0.33(+0.63%)
Apr 05, 2024 50.31 52.08 50.31 52.02 919,610 +1.44(+2.85%)
Apr 04, 2024 51.63 51.92 50.30 50.58 560,907 -0.65(-1.27%)
Apr 03, 2024 51.68 51.99 50.94 51.23 1,062,176 -0.36(-0.70%)
Apr 02, 2024 52.19 52.69 51.25 51.59 786,880 -1.04(-1.98%)
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.