GXO Logistics, Inc. (GXO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

52.66

+0.06

(+0.11%)

At close: 04:00PM EDT

52.10

-0.56

(-1.06%)

After hours:

06:03PM EDT

Time Period:

May 16, 2023 - May 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2024	52.53	52.91	52.06	52.66	52.66	578,800
May 15, 2024	53.68	53.68	52.43	52.60	52.60	791,300
May 14, 2024	53.97	54.16	52.40	52.53	52.53	565,500
May 13, 2024	53.52	54.16	52.46	52.84	52.84	645,700
May 10, 2024	53.39	53.46	52.66	53.21	53.21	817,800
May 09, 2024	51.46	53.26	51.46	53.13	53.13	1,569,700
May 08, 2024	50.24	52.39	49.98	50.93	50.93	1,132,700
May 07, 2024	51.50	51.81	51.02	51.18	51.18	1,210,000
May 06, 2024	51.00	51.57	50.71	51.43	51.43	665,900
May 03, 2024	51.12	51.39	50.22	50.27	50.27	670,400
May 02, 2024	50.40	50.48	49.74	50.24	50.24	476,400
May 01, 2024	49.43	50.35	49.15	49.27	49.27	482,300
Apr 30, 2024	50.41	50.95	49.65	49.66	49.66	736,400
Apr 29, 2024	51.00	51.65	50.69	50.96	50.96	616,500
Apr 26, 2024	50.41	51.06	50.25	50.51	50.51	605,700
Apr 25, 2024	49.39	51.00	49.00	50.54	50.54	912,100
Apr 24, 2024	49.97	50.38	48.70	49.10	49.10	1,048,000
Apr 23, 2024	49.95	50.78	49.72	50.14	50.14	493,500
Apr 22, 2024	50.08	50.44	49.51	49.73	49.73	691,100
Apr 19, 2024	48.72	49.81	48.60	49.73	49.73	937,400
Apr 18, 2024	48.89	49.27	48.11	48.16	48.16	689,700
Apr 17, 2024	49.86	50.03	48.62	48.85	48.85	753,500
Apr 16, 2024	49.77	50.22	49.38	49.93	49.93	706,000
Apr 15, 2024	51.16	51.66	49.93	50.20	50.20	532,200
Apr 12, 2024	51.31	51.84	50.50	50.87	50.87	891,200
Apr 11, 2024	50.65	51.64	50.50	51.54	51.54	716,000
Apr 10, 2024	52.03	52.33	50.00	50.38	50.38	1,573,600
Apr 09, 2024	52.35	53.95	52.35	53.38	53.38	805,700
Apr 08, 2024	52.29	53.04	52.15	52.35	52.35	719,000
Apr 05, 2024	50.31	52.08	50.31	52.02	52.02	919,600
Apr 04, 2024	51.63	51.92	50.30	50.58	50.58	560,900
Apr 03, 2024	51.68	51.99	50.94	51.23	51.23	1,062,100
Apr 02, 2024	52.19	52.69	51.25	51.59	51.59	786,900
Apr 01, 2024	53.60	53.76	52.25	52.63	52.63	1,187,700
Mar 28, 2024	52.63	54.02	52.62	53.76	53.76	1,833,100
Mar 27, 2024	52.00	52.65	51.68	52.63	52.63	1,560,300
Mar 26, 2024	51.42	51.87	50.69	50.97	50.97	1,075,300
Mar 25, 2024	50.49	51.25	50.43	51.16	51.16	798,400
Mar 22, 2024	51.66	51.66	50.66	50.72	50.72	953,300
Mar 21, 2024	50.23	51.24	49.95	50.81	50.81	870,400
Mar 20, 2024	49.42	50.12	48.99	50.06	50.06	903,600
Mar 19, 2024	48.88	49.82	48.88	49.61	49.61	654,800
Mar 18, 2024	49.76	49.76	48.98	49.06	49.06	807,800
Mar 15, 2024	49.82	50.43	49.37	49.49	49.49	2,009,600
Mar 14, 2024	49.51	50.23	49.37	50.18	50.18	1,325,800
Mar 13, 2024	48.92	49.76	48.66	49.69	49.69	1,076,300
Mar 12, 2024	49.07	49.39	48.60	48.85	48.85	751,200
Mar 11, 2024	48.93	49.61	48.75	49.25	49.25	806,300
Mar 08, 2024	50.00	50.51	49.10	49.20	49.20	614,900
Mar 07, 2024	50.02	50.57	49.56	49.84	49.84	995,100
Mar 06, 2024	48.92	50.14	48.24	49.88	49.88	1,751,700
Mar 05, 2024	49.60	49.60	48.12	48.49	48.49	2,614,000
Mar 04, 2024	51.07	51.25	49.80	49.87	49.87	2,203,900
Mar 01, 2024	51.71	51.94	50.81	50.93	50.93	799,000
Feb 29, 2024	51.96	52.33	51.35	51.76	51.76	1,613,900
Feb 28, 2024	52.00	52.36	51.13	51.30	51.30	921,900
Feb 27, 2024	52.68	52.88	52.23	52.36	52.36	595,700
Feb 26, 2024	52.85	53.50	52.39	52.66	52.66	624,100
Feb 23, 2024	53.22	53.89	52.54	53.31	53.31	915,500
Feb 22, 2024	53.93	54.29	52.82	52.85	52.85	837,400
Feb 21, 2024	53.64	54.11	53.15	53.56	53.56	674,400
Feb 20, 2024	54.36	54.54	53.65	53.96	53.96	834,600
Feb 16, 2024	55.57	56.08	54.86	55.18	55.18	884,200
Feb 15, 2024	55.56	56.57	55.17	56.16	56.16	928,100
Feb 14, 2024	54.78	55.97	52.59	54.49	54.49	1,368,000
Feb 13, 2024	55.39	55.66	54.43	55.15	55.15	1,051,400
Feb 12, 2024	56.64	57.83	56.35	57.12	57.12	660,300
Feb 09, 2024	56.65	57.15	55.95	56.69	56.69	495,800
Feb 08, 2024	55.69	56.74	55.69	56.56	56.56	540,900
Feb 07, 2024	54.77	56.20	54.17	55.79	55.79	747,400
Feb 06, 2024	54.00	54.85	54.00	54.63	54.63	589,200
Feb 05, 2024	54.75	54.88	53.48	53.89	53.89	407,300
Feb 02, 2024	54.42	55.40	53.89	54.88	54.88	513,400
Feb 01, 2024	54.70	55.09	53.81	54.99	54.99	542,900
Jan 31, 2024	56.02	56.08	54.31	54.38	54.38	537,200
Jan 30, 2024	55.93	56.22	55.50	55.84	55.84	451,800
Jan 29, 2024	56.70	56.86	56.17	56.71	56.71	432,500
Jan 26, 2024	57.18	57.75	56.90	56.96	56.96	396,100
Jan 25, 2024	55.91	56.81	55.73	56.80	56.80	496,100
Jan 24, 2024	56.82	56.82	55.37	55.49	55.49	534,600
Jan 23, 2024	57.05	57.14	56.18	56.45	56.45	666,400
Jan 22, 2024	56.52	57.89	56.39	56.66	56.66	646,100
Jan 19, 2024	55.83	55.84	54.65	55.77	55.77	1,162,600
Jan 18, 2024	55.82	55.87	55.05	55.65	55.65	966,200
Jan 17, 2024	55.99	56.51	55.60	55.67	55.67	931,000
Jan 16, 2024	57.34	57.58	56.57	57.51	57.51	902,800
Jan 12, 2024	59.07	59.39	57.82	57.83	57.83	999,900
Jan 11, 2024	59.36	59.74	58.58	59.38	59.38	452,900
Jan 10, 2024	59.36	59.99	58.76	59.96	59.96	403,200
Jan 09, 2024	59.54	59.86	58.68	59.22	59.22	597,400
Jan 08, 2024	58.83	60.02	58.78	60.01	60.01	512,800
Jan 05, 2024	57.68	59.47	57.68	58.99	58.99	753,000
Jan 04, 2024	57.57	58.58	57.38	58.27	58.27	728,000
Jan 03, 2024	58.90	59.01	57.17	57.77	57.77	870,100
Jan 02, 2024	60.49	60.85	59.72	60.13	60.13	583,100
Dec 29, 2023	61.89	62.06	60.85	61.16	61.16	371,000
Dec 28, 2023	62.10	62.44	61.90	62.12	62.12	502,700
Dec 27, 2023	62.59	62.70	62.01	62.35	62.35	467,100
Dec 26, 2023	62.18	62.94	62.00	62.66	62.66	251,700
Dec 22, 2023	62.22	62.49	61.73	62.08	62.08	319,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,299.83+15.07(+0.07%)

S&P 5005,297.10-11.05(-0.21%)

DOW39,869.38-38.62(-0.10%)

CAD/USD0.7339-0.0007(-0.09%)

CRUDE OIL79.22-0.01(-0.01%)

Bitcoin CAD88,772.11-1,293.22(-1.44%)

GXO Logistics, Inc. (GXO)

S&P/TSX
22,299.83
+15.07(+0.07%)

S&P 500
5,297.10
-11.05(-0.21%)

DOW
39,869.38
-38.62(-0.10%)

CAD/USD
0.7339
-0.0007(-0.09%)

CRUDE OIL
79.22
-0.01(-0.01%)

Bitcoin CAD
88,772.11
-1,293.22(-1.44%)