New Zealand markets closed

GXO Logistics, Inc. (GXO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.30-0.03 (-0.06%)
At close: 04:00PM EDT
48.92 -0.38 (-0.77%)
After hours: 05:58PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202450.2950.3548.9349.3049.30537,000
03 Oct 202449.8349.8348.9049.3349.33841,800
02 Oct 202450.4050.9950.0350.2050.20780,200
01 Oct 202451.9252.0350.1950.7150.71809,900
30 Sept 202452.5553.3151.9852.0752.07893,400
27 Sept 202451.9752.8551.6752.1952.19640,300
26 Sept 202451.4251.7650.8151.5551.55608,200
25 Sept 202451.5051.7350.6951.0451.04976,800
24 Sept 202452.3952.3950.1951.4951.49858,500
23 Sept 202451.8552.2951.4051.8551.85660,500
20 Sept 202451.9252.4251.4251.5151.511,497,000
19 Sept 202453.0353.6452.5052.8852.88898,700
18 Sept 202451.4853.3151.3751.7651.76724,800
17 Sept 202451.9852.3051.0151.4851.48652,900
16 Sept 202451.1551.6550.5451.0651.06781,200
13 Sept 202450.0050.7649.6550.7550.75682,800
12 Sept 202449.0349.8848.5849.4949.49481,400
11 Sept 202448.7948.9947.6948.9548.95588,200
10 Sept 202448.1749.1047.8848.9648.96603,900
09 Sept 202448.3348.9048.1748.1948.19666,100
06 Sept 202447.8248.8147.7048.4648.46898,700
05 Sept 202448.5548.5547.3347.6647.66532,100
04 Sept 202448.8749.3748.2548.4348.43447,700
03 Sept 202449.2149.5748.4748.8448.84672,200
30 Aug 202449.4550.0949.0350.0550.05572,600
29 Aug 202449.5450.2549.1849.3449.34481,600
28 Aug 202449.2549.5248.7649.0149.01405,000
27 Aug 202450.0450.3849.1449.4549.45418,000
26 Aug 202450.4850.9249.6050.1050.10637,200
23 Aug 202449.3750.1649.0550.0250.02757,000
22 Aug 202448.4349.3448.3548.9348.93557,700
21 Aug 202448.5949.1548.1248.3248.32832,000
20 Aug 202448.7048.8947.6948.0548.05431,700
19 Aug 202448.3548.9548.0948.7248.72675,200
16 Aug 202448.4348.8847.7048.2048.20473,000
15 Aug 202448.2749.7148.1848.6448.64818,000
14 Aug 202447.4248.5846.6046.8646.86967,500
13 Aug 202446.6647.1346.4447.0447.041,492,200
12 Aug 202447.7648.2146.0746.4546.45712,000
09 Aug 202448.3248.5646.9047.7547.75738,100
08 Aug 202447.7549.1047.0948.3148.31721,500
07 Aug 202448.3748.7947.2447.4447.441,106,800
06 Aug 202449.3551.1047.4747.4847.481,388,600
05 Aug 202448.8050.7248.4049.3549.351,048,900
02 Aug 202452.7652.7950.9951.7751.77778,900
01 Aug 202456.2157.6053.4354.3754.37696,200
31 Jul 202455.2457.2454.7255.9855.98767,300
30 Jul 202455.8256.5855.0855.1255.12490,900
29 Jul 202455.7155.9755.0855.4855.48562,600
26 Jul 202456.3656.5555.1755.7055.70461,700
25 Jul 202453.2656.5553.0855.3155.311,337,600
24 Jul 202454.1454.5753.1553.1653.16626,500
23 Jul 202454.0254.5553.8254.1954.19615,800
22 Jul 202454.5555.1453.8154.5554.55459,800
19 Jul 202453.9654.2252.9754.1454.14359,400
18 Jul 202454.8055.7953.6453.9853.98480,400
17 Jul 202455.2155.8754.8154.8754.87775,800
16 Jul 202453.7555.9153.5555.8155.81830,400
15 Jul 202452.5453.4852.0953.3053.30715,300
12 Jul 202452.5053.2252.1652.6152.61798,300
11 Jul 202449.5052.3449.2252.0652.061,138,300
10 Jul 202448.5048.7347.7148.6548.65661,500
09 Jul 202448.7748.9048.1248.1948.19911,500
08 Jul 202448.6549.2448.5048.9448.941,003,600
05 Jul 202449.1249.6848.1548.1648.161,663,400
03 Jul 202449.4850.0749.2549.3949.39606,700
02 Jul 202449.7649.8548.3749.3549.351,167,000
01 Jul 202450.5550.8949.6149.7949.79857,600
28 Jun 202449.7350.9249.7150.5050.501,493,100
27 Jun 202448.8549.7948.6649.6049.601,181,300
26 Jun 202448.4049.0948.4048.8948.89659,100
25 Jun 202449.1349.1848.3648.4648.461,035,600
24 Jun 202448.1649.5547.8649.3549.35818,000
21 Jun 202447.9248.3047.3647.8547.851,190,200
20 Jun 202447.1048.0446.3847.7547.75899,700
18 Jun 202447.9848.4647.1547.1647.16783,200
17 Jun 202447.2347.9947.0047.9247.921,143,000
14 Jun 202449.9549.9547.9047.9447.94998,500
13 Jun 202450.2050.2148.7849.4449.44738,000
12 Jun 202452.0052.0049.9750.2850.281,191,200
11 Jun 202449.9950.4049.6750.0950.09848,700
10 Jun 202448.8950.5448.5850.4850.48856,500
07 Jun 202450.3050.9149.1749.3149.31757,500
06 Jun 202450.7450.9650.4750.8450.84590,300
05 Jun 202450.6550.9750.0050.8050.801,052,200
04 Jun 202450.0550.8049.7050.1150.111,066,300
03 Jun 202450.6650.7049.9450.5250.52881,400
31 May 202449.3850.3249.1550.2350.23825,600
30 May 202449.1549.3348.8349.1049.10775,700
29 May 202448.0948.9248.0948.8648.86853,700
28 May 202449.3149.5548.8548.9848.98475,100
24 May 202449.7849.9949.2149.2749.27772,200
23 May 202452.5252.6649.3349.5049.501,231,000
22 May 202452.8953.6052.3352.4752.47690,900
21 May 202453.5353.8152.5653.1453.14812,400
20 May 202452.7554.0152.5353.7353.73704,800
17 May 202452.9752.9952.5752.6352.63379,700
16 May 202452.5352.9152.0652.6652.66578,800
15 May 202453.6853.6852.4352.6052.60791,300
14 May 202453.9754.1652.4052.5352.53565,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...