Gxo Logistics Inc (NY: GXO )

85.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 86.02 87.11 85.56 85.72 363,969 -0.03(-0.03%)
Oct 21, 2021 85.45 86.21 83.16 85.75 460,712 +0.14(+0.16%)
Oct 20, 2021 84.89 86.02 84.89 85.61 429,216 +0.62(+0.73%)
Oct 19, 2021 86.25 87.99 84.89 84.99 483,535 -0.80(-0.93%)
Oct 18, 2021 83.08 86.20 82.37 85.79 541,574 +2.69(+3.24%)
Oct 15, 2021 81.50 84.45 80.12 83.10 866,077 +1.87(+2.30%)
Oct 14, 2021 81.28 82.68 79.86 81.23 964,640 +2.02(+2.55%)
Oct 13, 2021 76.32 83.08 75.37 79.21 1,206,002 +3.35(+4.42%)
Oct 12, 2021 73.59 76.54 73.15 75.86 625,367 +2.13(+2.89%)
Oct 11, 2021 75.00 75.50 73.35 73.73 997,126 -1.78(-2.36%)
Oct 08, 2021 78.20 78.75 75.17 75.51 657,062 -3.51(-4.44%)
Oct 07, 2021 78.27 80.79 77.82 79.02 478,764 +1.25(+1.61%)
Oct 06, 2021 77.21 78.40 76.19 77.77 462,887 -0.60(-0.77%)
Oct 05, 2021 77.99 79.58 76.38 78.37 450,462 +0.35(+0.45%)
Oct 04, 2021 80.36 80.65 77.70 78.02 662,227 -2.01(-2.51%)
Oct 01, 2021 78.22 81.08 78.00 80.03 481,849 +1.59(+2.03%)
Sep 30, 2021 77.49 79.79 77.09 78.44 532,466 +0.81(+1.04%)
Sep 29, 2021 77.85 78.24 75.71 77.63 636,909 -0.10(-0.13%)
Sep 28, 2021 78.04 78.32 75.31 77.73 688,741 -0.82(-1.04%)
Sep 27, 2021 79.00 80.18 77.85 78.55 632,958 -1.62(-2.02%)
Sep 24, 2021 80.85 81.80 79.33 80.17 427,258 -1.93(-2.35%)
Sep 23, 2021 82.81 84.94 81.45 82.10 679,198 -1.68(-2.01%)
Sep 22, 2021 83.71 84.66 81.85 83.78 460,301 +0.40(+0.48%)
Sep 21, 2021 80.10 84.38 80.01 83.38 847,617 +3.58(+4.49%)
Sep 20, 2021 77.73 79.98 77.25 79.80 1,092,047 -1.52(-1.87%)
Sep 17, 2021 83.72 85.75 80.93 81.32 2,116,529 -2.43(-2.90%)
Sep 16, 2021 81.10 84.98 80.68 83.75 999,828 +4.24(+5.33%)
Sep 15, 2021 80.77 81.18 79.11 79.51 1,032,071 -1.83(-2.25%)
Sep 14, 2021 80.99 83.40 79.95 81.34 766,826 +0.35(+0.43%)
Sep 13, 2021 82.74 84.19 78.92 80.99 734,946 -1.72(-2.08%)
Sep 10, 2021 83.00 84.42 82.22 82.71 365,708 +0.11(+0.13%)
Sep 09, 2021 82.21 84.84 81.78 82.60 571,500 -0.05(-0.06%)
Sep 08, 2021 84.20 84.84 81.61 82.65 569,738 -1.98(-2.34%)
Sep 07, 2021 87.18 87.49 84.21 84.63 1,038,571 -2.34(-2.69%)
Sep 03, 2021 84.74 87.54 84.29 86.97 528,264 +1.49(+1.74%)
Sep 02, 2021 83.30 86.50 83.02 85.48 881,672 +2.47(+2.98%)
Sep 01, 2021 81.48 84.35 79.40 83.01 826,718 +1.22(+1.49%)
Aug 31, 2021 84.57 85.06 81.06 81.79 1,251,166 -3.14(-3.70%)
Aug 30, 2021 85.74 85.92 83.70 84.93 645,523 -0.70(-0.82%)
Aug 27, 2021 84.73 87.48 83.76 85.63 713,331 +1.27(+1.51%)
Aug 26, 2021 86.78 87.22 83.07 84.36 1,131,993 -2.68(-3.08%)
Aug 25, 2021 84.01 89.30 84.01 87.04 1,251,504 +2.99(+3.56%)
Aug 24, 2021 80.60 85.00 79.86 84.05 1,607,281 +4.99(+6.31%)
Aug 23, 2021 78.32 80.04 77.15 79.06 1,004,253 +2.01(+2.61%)
Aug 20, 2021 76.96 78.89 76.00 77.05 953,506 +0.22(+0.29%)
Aug 19, 2021 76.00 80.11 75.96 76.83 1,572,285 +0.25(+0.33%)
Aug 18, 2021 75.69 79.09 74.39 76.58 1,076,536 +2.15(+2.89%)
Aug 17, 2021 79.00 80.80 72.69 74.43 1,395,013 -4.74(-5.99%)
Aug 16, 2021 79.87 80.75 75.05 79.17 1,476,073 +0.70(+0.89%)
Aug 13, 2021 75.73 82.26 74.50 78.47 1,874,166 +2.60(+3.43%)
Aug 12, 2021 69.04 76.62 68.67 75.87 2,549,309 +6.47(+9.32%)
Aug 11, 2021 67.25 70.14 65.51 69.40 1,612,188 +3.45(+5.23%)
Aug 10, 2021 65.24 69.47 61.05 65.95 2,252,738 +1.08(+1.66%)
Aug 09, 2021 63.87 67.38 63.02 64.87 2,291,732 +0.87(+1.36%)
Aug 06, 2021 66.10 67.93 62.60 64.00 2,378,950 -1.60(-2.44%)
Aug 05, 2021 70.46 71.04 64.89 65.60 3,087,041 -4.93(-6.99%)
Aug 04, 2021 67.20 77.48 67.20 70.53 3,559,659 +4.15(+6.25%)
Aug 03, 2021 66.49 71.17 63.20 66.38 4,560,379 +3.31(+5.25%)
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.