GXO Logistics, Inc. (GXO) NYSE

40.16

+1.02(+2.61%)

Updated at March 14 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 13, 20253839.1439.1439.7737.963.62M
March 12, 202536.8938.3838.3838.9436.852.19M
March 11, 202537.5236.9936.9937.8736.592.57M
March 10, 202538.3837.4937.4939.0337.051.56M
March 07, 202537.9438.138.139.0637.661.31M
March 06, 202538.1538.3838.3839.3237.871.6M
March 05, 202537.4638.4838.4838.7837.11.57M
March 04, 202537.5237.1137.1137.9336.211.65M
March 03, 202539.4538.0538.0540.2437.971.21M
February 28, 202539.539.4239.4239.8238.841.58M
February 27, 202540.7339.7539.7541.3139.711.08M
February 26, 202541.1440.7740.7741.440.621.31M
February 25, 202539.5941.341.341.4339.592.42M
February 24, 202539.4939.2539.2540.03391.46M
February 21, 202540.0139.339.340.0138.841.37M
February 20, 202540.4939.939.940.7939.341.95M
February 19, 202540.3540.4440.4440.6839.572.33M
February 18, 202539.6741.1741.1741.1738.523.13M
February 14, 202536.8539.4139.4140.2836.854.46M
February 13, 202535.336.3136.3137.1634.516.73M
February 12, 202542.4842.7642.7643.6642.292.3M
February 11, 202542.83434343.4742.632.13M
February 10, 202543.5943.0643.0643.6342.841.72M
February 07, 202543.9443.343.344.1143.211.24M
February 06, 202544.4243.8543.8544.7243.43949,013
February 05, 202545.2144.1244.1245.3143.8992,800
February 04, 202544.2744.9644.9645.0344.02721,624
February 03, 202543.5144.2344.2344.59431.11M
January 31, 202545.6845.4545.4546.6745.43795,416
January 30, 202546.245.9745.9746.3945.61883,004
January 29, 202545.7346.1846.1846.5645.55811,007
January 28, 202545.545.8845.8846.1445.18812,909
January 27, 202545.545.6445.6446.0845.26972,500
January 24, 202544.8745.2245.2245.5444.78861,142
January 23, 202545.3245.0445.0445.4144.691.32M
January 22, 202544.9545.0945.0945.2544.43998,200
January 21, 202544.2345.2645.2645.26441.25M
January 17, 202544.643.9543.9544.7543.95888,951
January 16, 202544.7544.3744.3744.8744.051.32M
January 15, 202544.4944.9244.9245.3844.491.63M
January 14, 202543.3643.5543.5544.0343.11862,300
January 13, 202542.6342.8742.8742.9942.111.06M
January 10, 202544.1942.8742.8744.2842.281.54M
January 08, 202545.2544.744.745.4843.971.7M
January 07, 202545.0945.5445.5445.5844.741.34M
January 06, 202544.1544.7444.7445.444.151.55M
January 03, 202543.2243.943.943.942.791.06M
January 02, 202543.6743.0743.0743.7342.63952,600
December 31, 202443.2743.543.544.0943.071.56M
December 30, 202442.3843.1443.1443.2941.751.49M
December 27, 202442.4542.842.843.1142.271.38M
December 26, 202442.1342.842.843.0442.051.5M
December 24, 202441.8342.2642.2642.4141.38902,645
December 23, 202441.941.9341.9342.3641.582.12M
December 20, 202442.7541.9641.9643.4541.955.19M
December 19, 202445.8442.7642.764642.732.55M
December 18, 202446.9345.1145.1147.245.111.99M
December 17, 20244746.9546.9547.8846.761.95M
December 16, 202448.0247.5347.5348.4447.341.4M
December 13, 202448.5848.5148.5149.2448.011.04M