Gxo Logistics Inc (NY: GXO )

59.81 -2.11 (-3.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 61.40 61.87 59.74 59.81 1,314,811 -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 49.30 536,738 -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%)
Oct 01, 2024 51.92 52.02 50.19 50.71 809,918 -1.36(-2.61%)
Sep 30, 2024 52.55 53.31 51.98 52.07 893,446 -0.12(-0.23%)
Sep 27, 2024 51.97 52.85 51.67 52.19 640,290 +0.64(+1.24%)
Sep 26, 2024 51.42 51.76 50.81 51.55 608,192 +0.51(+1.00%)
Sep 25, 2024 51.50 51.73 50.69 51.04 976,784 -0.45(-0.87%)
Sep 24, 2024 52.39 52.39 50.19 51.49 858,461 -0.36(-0.69%)
Sep 23, 2024 51.85 52.29 51.40 51.85 660,533 +0.34(+0.66%)
Sep 20, 2024 51.92 52.41 51.41 51.51 1,497,042 -1.37(-2.59%)
Sep 19, 2024 53.03 53.64 52.50 52.88 898,722 +1.12(+2.16%)
Sep 18, 2024 51.48 53.31 51.37 51.76 724,809 +0.28(+0.54%)
Sep 17, 2024 51.98 52.30 51.01 51.48 652,872 +0.42(+0.82%)
Sep 16, 2024 51.15 51.65 50.54 51.06 781,248 +0.31(+0.61%)
Sep 13, 2024 50.00 50.76 49.65 50.75 682,841 +1.26(+2.55%)
Sep 12, 2024 49.03 49.88 48.58 49.49 481,351 +0.54(+1.10%)
Sep 11, 2024 48.79 48.99 47.69 48.95 588,161 -0.01(-0.02%)
Sep 10, 2024 48.17 49.10 47.88 48.96 603,914 +0.77(+1.60%)
Sep 09, 2024 48.33 48.90 48.17 48.19 666,172 -0.27(-0.56%)
Sep 06, 2024 47.82 48.81 47.70 48.46 898,748 +0.80(+1.68%)
Sep 05, 2024 48.55 48.55 47.33 47.66 532,070 -0.77(-1.59%)
Sep 04, 2024 48.87 49.37 48.25 48.43 447,664 -0.41(-0.84%)
Sep 03, 2024 49.21 49.57 48.47 48.84 672,232 -1.21(-2.42%)
Aug 30, 2024 49.45 50.09 49.03 50.05 572,575 +0.71(+1.44%)
Aug 29, 2024 49.54 50.25 49.18 49.34 481,575 +0.33(+0.67%)
Aug 28, 2024 49.25 49.52 48.76 49.01 405,893 -0.44(-0.89%)
Aug 27, 2024 50.04 50.38 49.14 49.45 418,048 -0.65(-1.30%)
Aug 26, 2024 50.48 50.92 49.60 50.10 637,241 +0.08(+0.16%)
Aug 23, 2024 49.37 50.16 49.05 50.02 757,036 +1.09(+2.23%)
Aug 22, 2024 48.43 49.34 48.35 48.93 557,736 +0.61(+1.26%)
Aug 21, 2024 48.59 49.15 48.12 48.32 832,030 +0.27(+0.56%)
Aug 20, 2024 48.70 48.89 47.69 48.05 431,735 -0.67(-1.38%)
Aug 19, 2024 48.35 48.95 48.09 48.72 675,231 +0.52(+1.08%)
Aug 16, 2024 48.43 48.88 47.70 48.20 472,959 -0.44(-0.90%)
Aug 15, 2024 48.27 49.71 48.18 48.64 818,057 +1.78(+3.80%)
Aug 14, 2024 47.42 48.59 46.60 46.86 967,548 -0.18(-0.38%)
Aug 13, 2024 46.66 47.13 46.44 47.04 1,492,179 +0.59(+1.27%)
Aug 12, 2024 47.76 48.21 46.07 46.45 712,106 -1.30(-2.72%)
Aug 09, 2024 48.32 48.55 46.91 47.75 738,091 -0.56(-1.16%)
Aug 08, 2024 47.75 49.10 47.09 48.31 721,543 +0.87(+1.83%)
Aug 07, 2024 48.37 48.79 47.24 47.44 1,106,784 -0.04(-0.08%)
Aug 06, 2024 49.35 51.09 47.47 47.48 1,388,580 -1.87(-3.79%)
Aug 05, 2024 48.80 50.72 48.40 49.35 1,048,893 -2.42(-4.67%)
Aug 02, 2024 52.76 52.80 50.99 51.77 778,943 -2.60(-4.78%)
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.