Skip to main content

Gxo Logistics Inc (NY: GXO )

49.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 50.85 51.45 49.40 49.84 2,604,006 -1.01(-1.99%)
Dec 04, 2024 53.00 53.01 50.60 50.85 5,453,680 -8.15(-13.81%)
Dec 03, 2024 60.61 60.65 57.93 59.00 945,711 -1.40(-2.32%)
Dec 02, 2024 60.57 61.15 60.27 60.40 833,675 -0.43(-0.71%)
Nov 29, 2024 60.94 61.25 60.57 60.83 441,546 +0.48(+0.80%)
Nov 27, 2024 61.50 61.89 60.31 60.35 441,359 -0.15(-0.25%)
Nov 26, 2024 61.71 61.71 60.27 60.50 526,474 -1.08(-1.75%)
Nov 25, 2024 61.04 61.90 60.94 61.58 853,408 +1.11(+1.84%)
Nov 22, 2024 60.19 60.80 60.14 60.47 656,786 +0.47(+0.78%)
Nov 21, 2024 58.58 60.08 58.58 60.00 607,343 +1.50(+2.56%)
Nov 20, 2024 58.81 59.05 57.88 58.50 1,294,079 -0.22(-0.37%)
Nov 19, 2024 57.94 58.83 57.71 58.72 1,170,136 -0.03(-0.05%)
Nov 18, 2024 58.65 58.95 58.31 58.75 751,015 +0.10(+0.17%)
Nov 15, 2024 59.15 59.68 58.13 58.65 1,078,509 -1.10(-1.84%)
Nov 14, 2024 60.18 60.75 59.59 59.75 804,033 -0.66(-1.09%)
Nov 13, 2024 60.34 60.78 59.89 60.41 917,839 +0.41(+0.68%)
Nov 12, 2024 59.79 60.22 59.31 60.00 1,211,427 -0.12(-0.20%)
Nov 11, 2024 59.70 60.29 59.22 60.12 1,193,237 +0.37(+0.62%)
Nov 08, 2024 60.13 60.61 59.66 59.75 640,761 -0.67(-1.11%)
Nov 07, 2024 61.74 62.07 60.39 60.42 628,341 -1.02(-1.66%)
Nov 06, 2024 59.34 61.48 58.59 61.44 1,747,560 +3.74(+6.48%)
Nov 05, 2024 58.05 58.92 57.08 57.70 1,520,403 -0.90(-1.54%)
Nov 04, 2024 58.57 59.48 58.47 58.60 1,206,804 +0.02(+0.03%)
Nov 01, 2024 59.99 60.33 58.45 58.58 1,580,695 -1.23(-2.06%)
Oct 31, 2024 61.40 61.87 59.74 59.81 1,314,812 -2.11(-3.41%)
Oct 30, 2024 60.05 62.05 59.92 61.92 1,414,682 +1.50(+2.48%)
Oct 29, 2024 60.65 60.80 59.89 60.42 1,078,674 -0.24(-0.40%)
Oct 28, 2024 61.15 61.61 60.61 60.66 1,006,602 -0.46(-0.75%)
Oct 25, 2024 62.05 62.27 60.90 61.12 1,702,354 -0.84(-1.36%)
Oct 24, 2024 62.00 62.48 61.47 61.96 1,422,912 +0.49(+0.80%)
Oct 23, 2024 60.98 61.66 60.61 61.47 887,096 +0.84(+1.39%)
Oct 22, 2024 62.42 62.44 60.56 60.63 2,100,412 -1.66(-2.66%)
Oct 21, 2024 62.72 63.19 62.16 62.29 2,220,836 -0.72(-1.14%)
Oct 18, 2024 63.19 63.23 62.56 63.01 1,287,718 +0.27(+0.43%)
Oct 17, 2024 62.51 63.33 62.39 62.74 939,992 -0.21(-0.33%)
Oct 16, 2024 62.79 63.15 62.19 62.95 1,521,261 +1.57(+2.56%)
Oct 15, 2024 61.61 62.97 61.38 61.38 1,993,878 -0.83(-1.33%)
Oct 14, 2024 61.84 62.28 60.88 62.21 1,514,083 +0.23(+0.37%)
Oct 11, 2024 58.40 62.65 58.40 61.98 3,813,992 +3.91(+6.73%)
Oct 10, 2024 56.05 58.96 55.70 58.07 7,239,049 +7.17(+14.09%)
Oct 09, 2024 50.57 51.80 50.31 50.90 1,319,149 +0.78(+1.56%)
Oct 08, 2024 48.75 50.62 48.35 50.12 1,663,726 +0.96(+1.95%)
Oct 07, 2024 49.00 49.41 48.59 49.16 671,195 -0.14(-0.28%)
Oct 04, 2024 50.29 50.35 48.93 49.30 537,039 -0.03(-0.06%)
Oct 03, 2024 49.83 49.83 48.90 49.33 840,812 -0.87(-1.73%)
Oct 02, 2024 50.40 50.99 50.03 50.20 780,156 -0.51(-1.01%)
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.