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 (%)
Apr 29, 2022	61.46	62.66	59.06	59.19	789,483	-2.55(-4.13%)
Apr 28, 2022	61.12	62.57	60.55	61.74	720,177	+1.24(+2.05%)
Apr 27, 2022	59.54	62.05	59.20	60.50	954,289	+0.49(+0.82%)
Apr 26, 2022	61.71	62.05	59.31	60.01	1,071,934	-1.99(-3.21%)
Apr 25, 2022	60.78	62.17	59.45	62.00	734,201	+0.66(+1.08%)
Apr 22, 2022	63.61	64.15	61.26	61.34	914,899	-2.74(-4.28%)
Apr 21, 2022	64.78	65.96	63.74	64.08	1,131,530	+0.13(+0.20%)
Apr 20, 2022	63.26	64.82	63.12	63.95	1,341,905	+1.18(+1.88%)
Apr 19, 2022	59.28	63.24	59.28	62.77	1,563,913	+3.61(+6.10%)
Apr 18, 2022	59.05	59.46	58.27	59.16	1,108,914	-0.14(-0.24%)
Apr 14, 2022	57.30	59.38	56.19	59.30	5,581,121	-2.91(-4.68%)
Apr 13, 2022	60.67	62.76	60.02	62.21	750,286	+1.97(+3.27%)
Apr 12, 2022	61.99	62.38	60.04	60.24	634,595	-0.86(-1.41%)
Apr 11, 2022	60.13	63.38	59.97	61.10	837,159	-0.14(-0.23%)
Apr 08, 2022	60.81	62.16	60.28	61.24	1,857,659	-0.45(-0.73%)
Apr 07, 2022	62.59	63.43	60.08	61.69	2,036,112	-1.42(-2.25%)
Apr 06, 2022	66.00	66.00	62.12	63.11	1,950,433	-3.85(-5.75%)
Apr 05, 2022	68.27	68.44	65.06	66.96	1,282,715	-1.51(-2.21%)
Apr 04, 2022	68.68	69.52	67.24	68.47	1,204,529	-0.75(-1.08%)

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.