GXO Logistics, Inc. (GXO)
NYSE: GXO · Real-Time Price · USD
51.55
+0.51 (1.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 51.50 | 51.73 | 50.69 | 51.04 | 51.04 | -0.87% | 976,796 |
| Sep 24, 2024 | 52.39 | 52.39 | 50.19 | 51.49 | 51.49 | -0.69% | 858,461 |
| Sep 23, 2024 | 51.85 | 52.29 | 51.40 | 51.85 | 51.85 | 0.66% | 660,534 |
| Sep 20, 2024 | 51.92 | 52.42 | 51.42 | 51.51 | 51.51 | -2.59% | 1,497,042 |
| Sep 19, 2024 | 53.03 | 53.64 | 52.50 | 52.88 | 52.88 | 2.16% | 898,722 |
| Sep 18, 2024 | 51.48 | 53.31 | 51.37 | 51.76 | 51.76 | 0.54% | 724,809 |
| Sep 17, 2024 | 51.98 | 52.30 | 51.01 | 51.48 | 51.48 | 0.82% | 652,872 |
| Sep 16, 2024 | 51.15 | 51.65 | 50.54 | 51.06 | 51.06 | 0.61% | 781,248 |
| Sep 13, 2024 | 50.00 | 50.76 | 49.65 | 50.75 | 50.75 | 2.55% | 682,840 |
| Sep 12, 2024 | 49.03 | 49.88 | 48.58 | 49.49 | 49.49 | 1.10% | 481,351 |
| Sep 11, 2024 | 48.79 | 48.99 | 47.69 | 48.95 | 48.95 | -0.02% | 588,161 |
| Sep 10, 2024 | 48.17 | 49.10 | 47.88 | 48.96 | 48.96 | 1.60% | 603,914 |
| Sep 9, 2024 | 48.33 | 48.90 | 48.17 | 48.19 | 48.19 | -0.56% | 666,172 |
| Sep 6, 2024 | 47.82 | 48.81 | 47.70 | 48.46 | 48.46 | 1.68% | 898,748 |
| Sep 5, 2024 | 48.55 | 48.55 | 47.33 | 47.66 | 47.66 | -1.59% | 532,070 |
| Sep 4, 2024 | 48.87 | 49.37 | 48.25 | 48.43 | 48.43 | -0.84% | 447,663 |
| Sep 3, 2024 | 49.21 | 49.57 | 48.47 | 48.84 | 48.84 | -2.42% | 672,242 |
| Aug 30, 2024 | 49.45 | 50.09 | 49.03 | 50.05 | 50.05 | 1.44% | 572,575 |
| Aug 29, 2024 | 49.54 | 50.25 | 49.18 | 49.34 | 49.34 | 0.67% | 481,575 |
| Aug 28, 2024 | 49.25 | 49.52 | 48.76 | 49.01 | 49.01 | -0.89% | 405,044 |
| Aug 27, 2024 | 50.04 | 50.38 | 49.14 | 49.45 | 49.45 | -1.30% | 418,048 |
| Aug 26, 2024 | 50.48 | 50.92 | 49.60 | 50.10 | 50.10 | 0.16% | 637,241 |
| Aug 23, 2024 | 49.37 | 50.16 | 49.05 | 50.02 | 50.02 | 2.23% | 757,036 |
| Aug 22, 2024 | 48.43 | 49.34 | 48.35 | 48.93 | 48.93 | 1.26% | 557,739 |
| Aug 21, 2024 | 48.59 | 49.15 | 48.12 | 48.32 | 48.32 | 0.56% | 832,030 |
| Aug 20, 2024 | 48.70 | 48.89 | 47.69 | 48.05 | 48.05 | -1.38% | 431,735 |
| Aug 19, 2024 | 48.35 | 48.95 | 48.09 | 48.72 | 48.72 | 1.08% | 675,231 |
| Aug 16, 2024 | 48.43 | 48.88 | 47.70 | 48.20 | 48.20 | -0.90% | 472,959 |
| Aug 15, 2024 | 48.27 | 49.71 | 48.18 | 48.64 | 48.64 | 3.80% | 818,057 |
| Aug 14, 2024 | 47.42 | 48.59 | 46.60 | 46.86 | 46.86 | -0.38% | 967,548 |
| Aug 13, 2024 | 46.66 | 47.13 | 46.44 | 47.04 | 47.04 | 1.27% | 1,492,179 |
| Aug 12, 2024 | 47.76 | 48.21 | 46.07 | 46.45 | 46.45 | -2.72% | 712,106 |
| Aug 9, 2024 | 48.32 | 48.56 | 46.91 | 47.75 | 47.75 | -1.16% | 738,091 |
| Aug 8, 2024 | 47.75 | 49.10 | 47.09 | 48.31 | 48.31 | 1.83% | 721,843 |
| Aug 7, 2024 | 48.37 | 48.79 | 47.24 | 47.44 | 47.44 | -0.08% | 1,106,879 |
| Aug 6, 2024 | 49.35 | 51.10 | 47.47 | 47.48 | 47.48 | -3.79% | 1,388,581 |
| Aug 5, 2024 | 48.80 | 50.72 | 48.40 | 49.35 | 49.35 | -4.67% | 1,048,931 |
| Aug 2, 2024 | 52.76 | 52.80 | 50.99 | 51.77 | 51.77 | -4.78% | 778,943 |
| Aug 1, 2024 | 56.21 | 57.60 | 53.43 | 54.37 | 54.37 | -2.88% | 696,193 |
| Jul 31, 2024 | 55.24 | 57.25 | 54.72 | 55.98 | 55.98 | 1.56% | 767,503 |
| Jul 30, 2024 | 55.82 | 56.58 | 55.08 | 55.12 | 55.12 | -0.65% | 490,899 |
| Jul 29, 2024 | 55.71 | 55.97 | 55.08 | 55.48 | 55.48 | -0.39% | 562,610 |
| Jul 26, 2024 | 56.36 | 56.55 | 55.17 | 55.70 | 55.70 | 0.71% | 461,705 |
| Jul 25, 2024 | 53.26 | 56.55 | 53.08 | 55.31 | 55.31 | 4.04% | 1,337,627 |
| Jul 24, 2024 | 54.14 | 54.57 | 53.15 | 53.16 | 53.16 | -1.90% | 626,502 |
| Jul 23, 2024 | 54.02 | 54.55 | 53.82 | 54.19 | 54.19 | -0.66% | 615,834 |
| Jul 22, 2024 | 54.55 | 55.14 | 53.82 | 54.55 | 54.55 | 0.76% | 459,797 |
| Jul 19, 2024 | 53.96 | 54.22 | 52.97 | 54.14 | 54.14 | 0.30% | 359,386 |
| Jul 18, 2024 | 54.80 | 55.79 | 53.64 | 53.98 | 53.98 | -1.62% | 480,416 |
| Jul 17, 2024 | 55.21 | 55.87 | 54.81 | 54.87 | 54.87 | -1.68% | 775,829 |
| Jul 16, 2024 | 53.75 | 55.91 | 53.55 | 55.81 | 55.81 | 4.71% | 830,406 |
| Jul 15, 2024 | 52.54 | 53.48 | 52.09 | 53.30 | 53.30 | 1.31% | 715,295 |
| Jul 12, 2024 | 52.50 | 53.22 | 52.16 | 52.61 | 52.61 | 1.06% | 798,270 |
| Jul 11, 2024 | 49.50 | 52.34 | 49.22 | 52.06 | 52.06 | 7.01% | 1,138,309 |
| Jul 10, 2024 | 48.50 | 48.73 | 47.71 | 48.65 | 48.65 | 0.95% | 661,558 |
| Jul 9, 2024 | 48.77 | 48.90 | 48.12 | 48.19 | 48.19 | -1.53% | 911,515 |
| Jul 8, 2024 | 48.65 | 49.24 | 48.50 | 48.94 | 48.94 | 1.62% | 1,003,738 |
| Jul 5, 2024 | 49.12 | 49.68 | 48.15 | 48.16 | 48.16 | -2.49% | 1,663,514 |
| Jul 3, 2024 | 49.48 | 50.07 | 49.25 | 49.39 | 49.39 | 0.08% | 606,716 |
| Jul 2, 2024 | 49.76 | 49.85 | 48.37 | 49.35 | 49.35 | -0.88% | 1,167,016 |
| Jul 1, 2024 | 50.55 | 50.89 | 49.61 | 49.79 | 49.79 | -1.41% | 857,573 |
| Jun 28, 2024 | 49.73 | 50.92 | 49.71 | 50.50 | 50.50 | 1.81% | 1,493,114 |
| Jun 27, 2024 | 48.85 | 49.79 | 48.66 | 49.60 | 49.60 | 1.45% | 1,181,349 |
| Jun 26, 2024 | 48.40 | 49.09 | 48.40 | 48.89 | 48.89 | 0.89% | 659,098 |
| Jun 25, 2024 | 49.13 | 49.18 | 48.36 | 48.46 | 48.46 | -1.80% | 1,035,592 |
| Jun 24, 2024 | 48.16 | 49.55 | 47.86 | 49.35 | 49.35 | 3.13% | 817,974 |
| Jun 21, 2024 | 47.92 | 48.30 | 47.36 | 47.85 | 47.85 | 0.21% | 1,190,230 |
| Jun 20, 2024 | 47.10 | 48.04 | 46.38 | 47.75 | 47.75 | 1.25% | 899,680 |
| Jun 18, 2024 | 47.98 | 48.46 | 47.15 | 47.16 | 47.16 | -1.59% | 783,240 |
| Jun 17, 2024 | 47.23 | 47.99 | 47.00 | 47.92 | 47.92 | -0.04% | 1,142,986 |
| Jun 14, 2024 | 49.95 | 49.95 | 47.90 | 47.94 | 47.94 | -3.03% | 998,465 |
| Jun 13, 2024 | 50.20 | 50.21 | 48.78 | 49.44 | 49.44 | -1.67% | 737,977 |
| Jun 12, 2024 | 52.00 | 52.00 | 49.97 | 50.28 | 50.28 | 0.38% | 1,191,170 |
| Jun 11, 2024 | 49.99 | 50.40 | 49.67 | 50.09 | 50.09 | -0.77% | 848,700 |
| Jun 10, 2024 | 48.89 | 50.54 | 48.58 | 50.48 | 50.48 | 2.37% | 856,500 |
| Jun 7, 2024 | 50.30 | 50.91 | 49.17 | 49.31 | 49.31 | -3.01% | 757,551 |
| Jun 6, 2024 | 50.74 | 50.96 | 50.47 | 50.84 | 50.84 | 0.08% | 590,466 |
| Jun 5, 2024 | 50.65 | 50.97 | 50.00 | 50.80 | 50.80 | 1.38% | 1,052,158 |
| Jun 4, 2024 | 50.05 | 50.80 | 49.70 | 50.11 | 50.11 | -0.81% | 1,066,319 |
| Jun 3, 2024 | 50.66 | 50.74 | 49.94 | 50.52 | 50.52 | 0.58% | 881,458 |
| May 31, 2024 | 49.38 | 50.32 | 49.15 | 50.23 | 50.23 | 2.30% | 825,564 |
| May 30, 2024 | 49.15 | 49.33 | 48.83 | 49.10 | 49.10 | 0.49% | 775,734 |
| May 29, 2024 | 48.09 | 48.92 | 48.09 | 48.86 | 48.86 | -0.24% | 853,704 |
| May 28, 2024 | 49.31 | 49.55 | 48.85 | 48.98 | 48.98 | -0.59% | 475,146 |
| May 24, 2024 | 49.78 | 49.99 | 49.21 | 49.27 | 49.27 | -0.46% | 772,160 |
| May 23, 2024 | 52.52 | 52.66 | 49.33 | 49.50 | 49.50 | -5.66% | 1,230,958 |
| May 22, 2024 | 52.89 | 53.60 | 52.33 | 52.47 | 52.47 | -1.26% | 690,863 |
| May 21, 2024 | 53.53 | 53.81 | 52.56 | 53.14 | 53.14 | -1.10% | 812,433 |
| May 20, 2024 | 52.75 | 54.01 | 52.53 | 53.73 | 53.73 | 2.09% | 704,834 |
| May 17, 2024 | 52.97 | 52.99 | 52.57 | 52.63 | 52.63 | -0.06% | 379,718 |
| May 16, 2024 | 52.53 | 52.91 | 52.06 | 52.66 | 52.66 | 0.11% | 578,838 |
| May 15, 2024 | 53.68 | 53.68 | 52.43 | 52.60 | 52.60 | 0.13% | 791,343 |
| May 14, 2024 | 53.97 | 54.16 | 52.40 | 52.53 | 52.53 | -0.59% | 565,505 |
| May 13, 2024 | 53.52 | 54.16 | 52.46 | 52.84 | 52.84 | -0.70% | 645,706 |
| May 10, 2024 | 53.39 | 53.46 | 52.66 | 53.21 | 53.21 | 0.15% | 817,815 |
| May 9, 2024 | 51.46 | 53.26 | 51.46 | 53.13 | 53.13 | 4.32% | 1,569,709 |
| May 8, 2024 | 50.24 | 52.39 | 49.98 | 50.93 | 50.93 | -0.49% | 1,132,695 |
| May 7, 2024 | 51.50 | 51.81 | 51.02 | 51.18 | 51.18 | -0.49% | 1,210,081 |
| May 6, 2024 | 51.00 | 51.57 | 50.71 | 51.43 | 51.43 | 2.31% | 665,855 |
| May 3, 2024 | 51.12 | 51.39 | 50.22 | 50.27 | 50.27 | 0.06% | 670,410 |