GXO Logistics, Inc. (GXO) NYSE

41.96

-0.8(-1.87%)

Updated at December 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 20, 202442.7541.9641.9643.4541.954.52M
December 19, 202445.8442.7642.764642.732.55M
December 18, 202446.9345.1145.1147.245.111.99M
December 17, 20244747.0347.0347.8846.94673,187
December 16, 202448.0247.5347.5348.4447.341.39M
December 13, 202448.5848.5148.5149.2448.011.02M
December 12, 202449.1448.8648.8649.7548.751.06M
December 11, 202449.7349.3249.3249.7648.781.49M
December 10, 202449.549.4849.4850.0649.071.27M
December 09, 20245049.7549.7550.8549.661.19M
December 06, 202450.3649.7549.7550.6449.411.66M
December 05, 202450.8549.8449.8451.4549.42.6M
December 04, 20245350.8550.8553.0150.615.46M
December 03, 202460.61595960.6557.93823,840
December 02, 202460.5760.460.461.1560.27833,700
November 29, 202460.9460.8360.8361.2560.57441,537
November 27, 202461.560.3560.3561.8960.31441,280
November 26, 202461.7160.560.561.7160.27526,500
November 25, 202461.0461.5861.5861.960.94854,113
November 22, 202460.1960.4760.4760.860.14656,674
November 21, 202458.58606060.0858.58605,844
November 20, 202458.8158.558.559.0557.881.13M
November 19, 202457.9458.7258.7258.8357.711.17M
November 18, 202458.6558.7558.7558.9558.31751,016
November 15, 202459.1558.6558.6559.6858.14911,691
November 14, 202460.1859.7559.7560.7559.59804,033
November 13, 202460.3460.4160.4160.7859.89917,839
November 12, 202459.79606060.2259.311.21M
November 11, 202459.760.1260.1260.2959.221.19M
November 08, 202460.1359.7559.7560.6159.66640,546
November 07, 202461.7460.460.462.0760.39628,347
November 06, 202459.3461.4461.4461.4858.591.75M
November 05, 202458.0557.757.758.9257.081.52M
November 04, 202458.5758.658.659.4958.471.21M
November 01, 202459.9958.5858.5860.3358.451.58M
October 31, 202461.459.8159.8161.8759.741.31M
October 30, 202460.0561.9261.9262.0559.921.41M
October 29, 202460.6560.4260.4260.859.891.08M
October 28, 202461.1560.6660.6661.6160.611.01M
October 25, 202462.0561.1261.1262.2860.91.7M
October 24, 20246261.9661.9662.4861.471.42M
October 23, 202460.9861.4761.4761.6660.61887,096
October 22, 202462.4260.6360.6362.4460.562.1M
October 21, 202462.7262.2962.2963.1962.162.22M
October 18, 202463.1963.0163.0163.2362.561.29M
October 17, 202462.5162.7462.7463.3362.39940,012
October 16, 202462.7962.9562.9563.1562.191.52M
October 15, 202461.6161.3861.3862.9761.381.99M
October 14, 202461.8462.2162.2162.2860.881.51M
October 11, 202458.461.9861.9862.6558.43.81M
October 10, 202456.0558.0758.0758.9655.77.24M
October 09, 202450.5750.950.951.850.311.34M
October 08, 202448.7550.1250.1250.6248.351.66M
October 07, 20244949.1649.1649.4148.59671,200
October 04, 202450.2949.349.350.3548.93537,039
October 03, 202449.8349.3349.3349.8348.9841,800
October 02, 202450.450.250.250.9950.03780,200
October 01, 202451.9250.7150.7152.0350.19809,918
September 30, 202452.5552.0752.0753.3151.98887,840
September 27, 202451.9752.1952.1952.8551.67640,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2024 Stoculator.com. All rights reserved