NYSE - Nasdaq Real Time Price USD

GXO Logistics, Inc. (GXO)

Compare
60.47 -0.36 (-0.59%)
As of 9:38 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 2, 2024 60.94 61.15 60.47 60.47 60.47 100,612
Nov 29, 2024 60.94 61.25 60.57 60.83 60.83 441,500
Nov 27, 2024 61.50 61.89 60.31 60.35 60.35 441,400
Nov 26, 2024 61.71 61.71 60.27 60.50 60.50 526,500
Nov 25, 2024 61.04 61.90 60.94 61.58 61.58 854,100
Nov 22, 2024 60.19 60.80 60.14 60.47 60.47 656,800
Nov 21, 2024 58.58 60.08 58.58 60.00 60.00 605,800
Nov 20, 2024 58.81 59.05 57.88 58.50 58.50 1,294,100
Nov 19, 2024 57.94 58.83 57.71 58.72 58.72 1,170,100
Nov 18, 2024 58.65 58.95 58.31 58.75 58.75 751,000
Nov 15, 2024 59.15 59.68 58.13 58.65 58.65 1,078,500
Nov 14, 2024 60.18 60.75 59.59 59.75 59.75 804,000
Nov 13, 2024 60.34 60.78 59.89 60.41 60.41 917,800
Nov 12, 2024 59.79 60.22 59.31 60.00 60.00 1,211,400
Nov 11, 2024 59.70 60.29 59.22 60.12 60.12 1,193,200
Nov 8, 2024 60.13 60.61 59.66 59.75 59.75 640,600
Nov 7, 2024 61.74 62.07 60.39 60.42 60.42 628,300
Nov 6, 2024 59.34 61.48 58.59 61.44 61.44 1,747,600
Nov 5, 2024 58.05 58.92 57.08 57.70 57.70 1,520,400
Nov 4, 2024 58.57 59.49 58.47 58.60 58.60 1,206,800
Nov 1, 2024 59.99 60.33 58.45 58.58 58.58 1,580,600
Oct 31, 2024 61.40 61.87 59.74 59.81 59.81 1,314,800
Oct 30, 2024 60.05 62.05 59.92 61.92 61.92 1,414,700
Oct 29, 2024 60.65 60.80 59.89 60.42 60.42 1,078,700
Oct 28, 2024 61.15 61.61 60.61 60.66 60.66 1,006,600
Oct 25, 2024 62.05 62.28 60.90 61.12 61.12 1,702,300
Oct 24, 2024 62.00 62.48 61.47 61.96 61.96 1,422,700
Oct 23, 2024 60.98 61.66 60.61 61.47 61.47 887,000
Oct 22, 2024 62.42 62.44 60.56 60.63 60.63 2,100,400
Oct 21, 2024 62.72 63.19 62.16 62.29 62.29 2,220,600
Oct 18, 2024 63.19 63.23 62.56 63.01 63.01 1,287,700
Oct 17, 2024 62.51 63.33 62.39 62.74 62.74 940,000
Oct 16, 2024 62.79 63.15 62.19 62.95 62.95 1,521,600
Oct 15, 2024 61.61 62.97 61.38 61.38 61.38 1,993,700
Oct 14, 2024 61.84 62.28 60.88 62.21 62.21 1,514,100
Oct 11, 2024 58.40 62.65 58.40 61.98 61.98 3,814,000
Oct 10, 2024 56.05 58.96 55.70 58.07 58.07 7,241,500
Oct 9, 2024 50.57 51.80 50.31 50.90 50.90 1,335,900
Oct 8, 2024 48.75 50.62 48.35 50.12 50.12 1,663,700
Oct 7, 2024 49.00 49.41 48.59 49.16 49.16 671,200
Oct 4, 2024 50.29 50.35 48.93 49.30 49.30 537,000
Oct 3, 2024 49.83 49.83 48.90 49.33 49.33 841,800
Oct 2, 2024 50.40 50.99 50.03 50.20 50.20 780,200
Oct 1, 2024 51.92 52.03 50.19 50.71 50.71 809,900
Sep 30, 2024 52.55 53.31 51.98 52.07 52.07 893,400
Sep 27, 2024 51.97 52.85 51.67 52.19 52.19 640,300
Sep 26, 2024 51.42 51.76 50.81 51.55 51.55 608,200
Sep 25, 2024 51.50 51.73 50.69 51.04 51.04 976,800
Sep 24, 2024 52.39 52.39 50.19 51.49 51.49 858,500
Sep 23, 2024 51.85 52.29 51.40 51.85 51.85 660,500
Sep 20, 2024 51.92 52.42 51.42 51.51 51.51 1,497,000
Sep 19, 2024 53.03 53.64 52.50 52.88 52.88 898,700
Sep 18, 2024 51.48 53.31 51.37 51.76 51.76 724,800
Sep 17, 2024 51.98 52.30 51.01 51.48 51.48 652,900
Sep 16, 2024 51.15 51.65 50.54 51.06 51.06 781,200
Sep 13, 2024 50.00 50.76 49.65 50.75 50.75 682,800
Sep 12, 2024 49.03 49.88 48.58 49.49 49.49 481,400
Sep 11, 2024 48.79 48.99 47.69 48.95 48.95 588,200
Sep 10, 2024 48.17 49.10 47.88 48.96 48.96 603,900
Sep 9, 2024 48.33 48.90 48.17 48.19 48.19 666,100
Sep 6, 2024 47.82 48.81 47.70 48.46 48.46 898,700
Sep 5, 2024 48.55 48.55 47.33 47.66 47.66 532,100
Sep 4, 2024 48.87 49.37 48.25 48.43 48.43 447,700
Sep 3, 2024 49.21 49.57 48.47 48.84 48.84 672,200
Aug 30, 2024 49.45 50.09 49.03 50.05 50.05 572,600
Aug 29, 2024 49.54 50.25 49.18 49.34 49.34 481,600
Aug 28, 2024 49.25 49.52 48.76 49.01 49.01 405,000
Aug 27, 2024 50.04 50.38 49.14 49.45 49.45 418,000
Aug 26, 2024 50.48 50.92 49.60 50.10 50.10 637,200
Aug 23, 2024 49.37 50.16 49.05 50.02 50.02 757,000
Aug 22, 2024 48.43 49.34 48.35 48.93 48.93 557,700
Aug 21, 2024 48.59 49.15 48.12 48.32 48.32 832,000
Aug 20, 2024 48.70 48.89 47.69 48.05 48.05 431,700
Aug 19, 2024 48.35 48.95 48.09 48.72 48.72 675,200
Aug 16, 2024 48.43 48.88 47.70 48.20 48.20 473,000
Aug 15, 2024 48.27 49.71 48.18 48.64 48.64 818,000
Aug 14, 2024 47.42 48.58 46.60 46.86 46.86 967,500
Aug 13, 2024 46.66 47.13 46.44 47.04 47.04 1,492,200
Aug 12, 2024 47.76 48.21 46.07 46.45 46.45 712,000
Aug 9, 2024 48.32 48.56 46.90 47.75 47.75 738,100
Aug 8, 2024 47.75 49.10 47.09 48.31 48.31 721,500
Aug 7, 2024 48.37 48.79 47.24 47.44 47.44 1,106,800
Aug 6, 2024 49.35 51.10 47.47 47.48 47.48 1,388,600
Aug 5, 2024 48.80 50.72 48.40 49.35 49.35 1,048,900
Aug 2, 2024 52.76 52.79 50.99 51.77 51.77 778,900
Aug 1, 2024 56.21 57.60 53.43 54.37 54.37 696,200
Jul 31, 2024 55.24 57.24 54.72 55.98 55.98 767,300
Jul 30, 2024 55.82 56.58 55.08 55.12 55.12 490,900
Jul 29, 2024 55.71 55.97 55.08 55.48 55.48 562,600
Jul 26, 2024 56.36 56.55 55.17 55.70 55.70 461,700
Jul 25, 2024 53.26 56.55 53.08 55.31 55.31 1,337,600
Jul 24, 2024 54.14 54.57 53.15 53.16 53.16 626,500
Jul 23, 2024 54.02 54.55 53.82 54.19 54.19 615,800
Jul 22, 2024 54.55 55.14 53.81 54.55 54.55 459,800
Jul 19, 2024 53.96 54.22 52.97 54.14 54.14 359,400
Jul 18, 2024 54.80 55.79 53.64 53.98 53.98 480,400
Jul 17, 2024 55.21 55.87 54.81 54.87 54.87 775,800
Jul 16, 2024 53.75 55.91 53.55 55.81 55.81 830,400
Jul 15, 2024 52.54 53.48 52.09 53.30 53.30 715,300
Jul 12, 2024 52.50 53.22 52.16 52.61 52.61 798,300
Jul 11, 2024 49.50 52.34 49.22 52.06 52.06 1,138,300
Jul 10, 2024 48.50 48.73 47.71 48.65 48.65 661,500
Jul 9, 2024 48.77 48.90 48.12 48.19 48.19 911,500
Jul 8, 2024 48.65 49.24 48.50 48.94 48.94 1,003,600
Jul 5, 2024 49.12 49.68 48.15 48.16 48.16 1,663,400
Jul 3, 2024 49.48 50.07 49.25 49.39 49.39 606,700
Jul 2, 2024 49.76 49.85 48.37 49.35 49.35 1,167,000
Jul 1, 2024 50.55 50.89 49.61 49.79 49.79 857,600
Jun 28, 2024 49.73 50.92 49.71 50.50 50.50 1,493,100
Jun 27, 2024 48.85 49.79 48.66 49.60 49.60 1,181,300
Jun 26, 2024 48.40 49.09 48.40 48.89 48.89 659,100
Jun 25, 2024 49.13 49.18 48.36 48.46 48.46 1,035,600
Jun 24, 2024 48.16 49.55 47.86 49.35 49.35 818,000
Jun 21, 2024 47.92 48.30 47.36 47.85 47.85 1,190,200
Jun 20, 2024 47.10 48.04 46.38 47.75 47.75 899,700
Jun 18, 2024 47.98 48.46 47.15 47.16 47.16 783,200
Jun 17, 2024 47.23 47.99 47.00 47.92 47.92 1,143,000
Jun 14, 2024 49.95 49.95 47.90 47.94 47.94 998,500
Jun 13, 2024 50.20 50.21 48.78 49.44 49.44 738,000
Jun 12, 2024 52.00 52.00 49.97 50.28 50.28 1,191,200
Jun 11, 2024 49.99 50.40 49.67 50.09 50.09 848,700
Jun 10, 2024 48.89 50.54 48.58 50.48 50.48 856,500
Jun 7, 2024 50.30 50.91 49.17 49.31 49.31 757,500
Jun 6, 2024 50.74 50.96 50.47 50.84 50.84 590,300
Jun 5, 2024 50.65 50.97 50.00 50.80 50.80 1,052,200
Jun 4, 2024 50.05 50.80 49.70 50.11 50.11 1,066,300
Jun 3, 2024 50.66 50.70 49.94 50.52 50.52 881,400
May 31, 2024 49.38 50.32 49.15 50.23 50.23 825,600
May 30, 2024 49.15 49.33 48.83 49.10 49.10 775,700
May 29, 2024 48.09 48.92 48.09 48.86 48.86 853,700
May 28, 2024 49.31 49.55 48.85 48.98 48.98 475,100
May 24, 2024 49.78 49.99 49.21 49.27 49.27 772,200
May 23, 2024 52.52 52.66 49.33 49.50 49.50 1,231,000
May 22, 2024 52.89 53.60 52.33 52.47 52.47 690,900
May 21, 2024 53.53 53.81 52.56 53.14 53.14 812,400
May 20, 2024 52.75 54.01 52.53 53.73 53.73 704,800
May 17, 2024 52.97 52.99 52.57 52.63 52.63 379,700
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 9, 2024 51.46 53.26 51.46 53.13 53.13 1,569,700
May 8, 2024 50.24 52.39 49.98 50.93 50.93 1,132,700
May 7, 2024 51.50 51.81 51.02 51.18 51.18 1,210,000
May 6, 2024 51.00 51.57 50.71 51.43 51.43 665,900
May 3, 2024 51.12 51.39 50.22 50.27 50.27 670,400
May 2, 2024 50.40 50.48 49.74 50.24 50.24 476,400
May 1, 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 9, 2024 52.35 53.95 52.35 53.38 53.38 805,700
Apr 8, 2024 52.29 53.04 52.15 52.35 52.35 719,000
Apr 5, 2024 50.31 52.08 50.31 52.02 52.02 919,600
Apr 4, 2024 51.63 51.92 50.30 50.58 50.58 560,900
Apr 3, 2024 51.68 51.99 50.94 51.23 51.23 1,062,100
Apr 2, 2024 52.19 52.69 51.25 51.59 51.59 786,900
Apr 1, 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 8, 2024 50.00 50.51 49.10 49.20 49.20 614,900
Mar 7, 2024 50.02 50.57 49.56 49.84 49.84 995,100
Mar 6, 2024 48.92 50.14 48.24 49.88 49.88 1,751,700
Mar 5, 2024 49.60 49.60 48.12 48.49 48.49 2,614,000
Mar 4, 2024 51.07 51.25 49.80 49.87 49.87 2,203,900
Mar 1, 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 9, 2024 56.65 57.15 55.95 56.69 56.69 495,800
Feb 8, 2024 55.69 56.74 55.69 56.56 56.56 540,900
Feb 7, 2024 54.77 56.20 54.17 55.79 55.79 747,400
Feb 6, 2024 54.00 54.85 54.00 54.63 54.63 589,200
Feb 5, 2024 54.75 54.88 53.48 53.89 53.89 407,300
Feb 2, 2024 54.42 55.40 53.89 54.88 54.88 513,400
Feb 1, 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 9, 2024 59.54 59.86 58.68 59.22 59.22 597,400
Jan 8, 2024 58.83 60.02 58.78 60.01 60.01 512,800
Jan 5, 2024 57.68 59.47 57.68 58.99 58.99 753,000
Jan 4, 2024 57.57 58.58 57.38 58.27 58.27 728,000
Jan 3, 2024 58.90 59.01 57.17 57.77 57.77 870,100
Jan 2, 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
Dec 21, 2023 61.60 61.92 61.10 61.50 61.50 541,200
Dec 20, 2023 61.83 62.65 60.81 60.88 60.88 840,100
Dec 19, 2023 61.34 63.07 60.85 62.63 62.63 749,200
Dec 18, 2023 61.55 62.20 61.05 61.17 61.17 550,000
Dec 15, 2023 60.28 61.49 60.01 61.31 61.31 2,082,300
Dec 14, 2023 59.50 60.67 59.49 60.29 60.29 1,562,600
Dec 13, 2023 57.45 58.44 56.41 58.20 58.20 806,900
Dec 12, 2023 57.61 58.02 57.24 57.69 57.69 533,100
Dec 11, 2023 56.98 58.21 56.70 57.61 57.61 534,100
Dec 8, 2023 57.00 58.13 56.95 57.27 57.27 635,100
Dec 7, 2023 57.86 58.34 57.13 57.25 57.25 502,800
Dec 6, 2023 57.72 58.73 57.33 57.64 57.64 621,200
Dec 5, 2023 58.29 58.43 57.27 57.32 57.32 606,500
Dec 4, 2023 57.68 59.22 57.68 58.89 58.89 562,800

Related Tickers

CHRW C.H. Robinson Worldwide, Inc.
105.15
-0.41%
 
JBHT J.B. Hunt Transport Services, Inc.
188.61
-0.26%
 
PAL Proficient Auto Logistics, Inc.
10.35
-0.67%
 
FWRD Forward Air Corporation
36.69
0.00%
 
EXPD Expeditors International of Washington, Inc.
120.27
-0.53%
 
LSTR Landstar System, Inc.
185.10
-0.44%
 
ZTO ZTO Express (Cayman) Inc.
19.04
+0.21%
 
PBI Pitney Bowes Inc.
8.03
-0.43%
 
FLX BingEx Ltd
7.28
+1.25%
 
HUBG Hub Group, Inc.
50.97
-1.31%