Skip to main content

Gxo Logistics Inc (NY: GXO )

50.24 +0.97 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.