Canada markets close in 1 hour 31 minutes

GXO Logistics, Inc. (GXO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
53.80+1.17 (+2.22%)
As of 02:29PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202452.6354.0252.6353.8053.801,032,549
Mar 27, 202452.0052.6551.6852.6352.631,560,300
Mar 26, 202451.4251.8750.6950.9750.971,075,300
Mar 25, 202450.4951.2550.4351.1651.16798,400
Mar 22, 202451.6651.6650.6650.7250.72953,300
Mar 21, 202450.2351.2449.9550.8150.81870,400
Mar 20, 202449.4250.1248.9950.0650.06903,600
Mar 19, 202448.8849.8248.8849.6149.61654,800
Mar 18, 202449.7649.7648.9849.0649.06807,800
Mar 15, 202449.8250.4349.3749.4949.492,009,600
Mar 14, 202449.5150.2349.3750.1850.181,325,800
Mar 13, 202448.9249.7648.6649.6949.691,076,300
Mar 12, 202449.0749.3948.6048.8548.85751,200
Mar 11, 202448.9349.6148.7549.2549.25806,300
Mar 08, 202450.0050.5149.1049.2049.20614,900
Mar 07, 202450.0250.5749.5649.8449.84995,100
Mar 06, 202448.9250.1448.2449.8849.881,751,700
Mar 05, 202449.6049.6048.1248.4948.492,614,000
Mar 04, 202451.0751.2549.8049.8749.872,203,900
Mar 01, 202451.7151.9450.8150.9350.93799,000
Feb 29, 202451.9652.3351.3551.7651.761,613,900
Feb 28, 202452.0052.3651.1351.3051.30921,900
Feb 27, 202452.6852.8852.2352.3652.36595,700
Feb 26, 202452.8553.5052.3952.6652.66624,100
Feb 23, 202453.2253.8952.5453.3153.31915,500
Feb 22, 202453.9354.2952.8252.8552.85837,400
Feb 21, 202453.6454.1153.1553.5653.56674,400
Feb 20, 202454.3654.5453.6553.9653.96834,600
Feb 16, 202455.5756.0854.8655.1855.18884,200
Feb 15, 202455.5656.5755.1756.1656.16928,100
Feb 14, 202454.7855.9752.5954.4954.491,368,000
Feb 13, 202455.3955.6654.4355.1555.151,051,400
Feb 12, 202456.6457.8356.3557.1257.12660,300
Feb 09, 202456.6557.1555.9556.6956.69495,800
Feb 08, 202455.6956.7455.6956.5656.56540,900
Feb 07, 202454.7756.2054.1755.7955.79747,400
Feb 06, 202454.0054.8554.0054.6354.63589,200
Feb 05, 202454.7554.8853.4853.8953.89407,300
Feb 02, 202454.4255.4053.8954.8854.88513,400
Feb 01, 202454.7055.0953.8154.9954.99542,900
Jan 31, 202456.0256.0854.3154.3854.38537,200
Jan 30, 202455.9356.2255.5055.8455.84451,800
Jan 29, 202456.7056.8656.1756.7156.71432,500
Jan 26, 202457.1857.7556.9056.9656.96396,100
Jan 25, 202455.9156.8155.7356.8056.80496,100
Jan 24, 202456.8256.8255.3755.4955.49534,600
Jan 23, 202457.0557.1456.1856.4556.45666,400
Jan 22, 202456.5257.8956.3956.6656.66646,100
Jan 19, 202455.8355.8454.6555.7755.771,162,600
Jan 18, 202455.8255.8755.0555.6555.65966,200
Jan 17, 202455.9956.5155.6055.6755.67931,000
Jan 16, 202457.3457.5856.5757.5157.51902,800
Jan 12, 202459.0759.3957.8257.8357.83999,900
Jan 11, 202459.3659.7458.5859.3859.38452,900
Jan 10, 202459.3659.9958.7659.9659.96403,200
Jan 09, 202459.5459.8658.6859.2259.22597,400
Jan 08, 202458.8360.0258.7860.0160.01512,800
Jan 05, 202457.6859.4757.6858.9958.99753,000
Jan 04, 202457.5758.5857.3858.2758.27728,000
Jan 03, 202458.9059.0157.1757.7757.77870,100
Jan 02, 202460.4960.8559.7260.1360.13583,100
Dec 29, 202361.8962.0660.8561.1661.16371,000
Dec 28, 202362.1062.4461.9062.1262.12502,700
Dec 27, 202362.5962.7062.0162.3562.35467,100
Dec 26, 202362.1862.9462.0062.6662.66251,700
Dec 22, 202362.2262.4961.7362.0862.08319,100
Dec 21, 202361.6061.9261.1061.5061.50541,200
Dec 20, 202361.8362.6560.8160.8860.88840,100
Dec 19, 202361.3463.0760.8562.6362.63749,200
Dec 18, 202361.5562.2061.0561.1761.17550,000
Dec 15, 202360.2861.4960.0161.3161.312,082,300
Dec 14, 202359.5060.6759.4960.2960.291,562,600
Dec 13, 202357.4558.4456.4158.2058.20806,900
Dec 12, 202357.6158.0257.2457.6957.69533,100
Dec 11, 202356.9858.2156.7057.6157.61534,100
Dec 08, 202357.0058.1356.9557.2757.27635,100
Dec 07, 202357.8658.3457.1357.2557.25502,800
Dec 06, 202357.7258.7357.3357.6457.64621,200
Dec 05, 202358.2958.4357.2757.3257.32606,500
Dec 04, 202357.6859.2257.6858.8958.89562,800
Dec 01, 202356.2858.2256.0358.1558.15640,000
Nov 30, 202356.1956.4655.1856.2656.26727,600
Nov 29, 202356.6956.9455.6855.7455.74525,600
Nov 28, 202355.8356.7055.2856.0756.07569,500
Nov 27, 202356.1556.5055.6356.0356.03636,000
Nov 24, 202356.7057.4456.6356.7156.71184,600
Nov 22, 202357.1457.1456.2556.6656.66583,100
Nov 21, 202357.0357.4356.5056.6856.68600,300
Nov 20, 202357.5057.8857.2057.6057.60364,400
Nov 17, 202357.4957.7556.9257.4057.40581,000
Nov 16, 202357.6157.9756.5457.0157.01465,800
Nov 15, 202357.4458.8757.4457.7057.70793,100
Nov 14, 202355.1557.3655.1557.2457.241,125,800
Nov 13, 202353.1853.8852.6853.8553.85553,200
Nov 10, 202352.6953.4352.0053.3953.391,302,900
Nov 09, 202354.2754.3952.3752.3952.39941,400
Nov 08, 202353.0054.9952.9154.2854.281,166,400
Nov 07, 202352.5152.9651.8052.3252.32648,300
Nov 06, 202354.0054.3052.2152.6652.66469,400
Nov 03, 202353.0454.2353.0453.6853.68521,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...