GXO Logistics Inc (GXO) Historical Stock Data
49.73 ↑1.57 (3.26%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GXO is down -0.01% a day on average. There have been 15 days where GXO Logistics Inc closed green and 15 days where GXO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 48.72 | 49.73 | ↑$1.01 (2.07%) | 48.60 | 49.81 | 0.96M |
| 2024-04-18 | 48.89 | 48.16 | ↓$0.73 (-1.49%) | 48.11 | 49.27 | 689.75K |
| 2024-04-17 | 49.86 | 48.85 | ↓$1.01 (-2.03%) | 48.62 | 50.03 | 753.54K |
| 2024-04-16 | 49.77 | 49.93 | ↑$0.16 (0.32%) | 49.39 | 50.22 | 705.97K |
| 2024-04-15 | 51.16 | 50.20 | ↓$0.96 (-1.88%) | 49.93 | 51.66 | 532.16K |
| 2024-04-12 | 51.31 | 50.87 | ↓$0.44 (-0.86%) | 50.50 | 51.84 | 891.18K |
| 2024-04-11 | 50.65 | 51.54 | ↑$0.89 (1.76%) | 50.50 | 51.64 | 715.98K |
| 2024-04-10 | 52.03 | 50.38 | ↓$1.65 (-3.17%) | 50.00 | 52.33 | 1.57M |
| 2024-04-09 | 52.35 | 53.38 | ↑$1.03 (1.97%) | 52.35 | 53.95 | 805.72K |
| 2024-04-08 | 52.29 | 52.35 | ↑$0.06 (0.11%) | 52.15 | 53.04 | 719.01K |
| 2024-04-05 | 50.31 | 52.02 | ↑$1.71 (3.40%) | 50.31 | 52.08 | 0.92M |
| 2024-04-04 | 51.63 | 50.58 | ↓$1.05 (-2.03%) | 50.30 | 51.93 | 560.91K |
| 2024-04-03 | 51.68 | 51.23 | ↓$0.45 (-0.87%) | 50.94 | 51.99 | 1.06M |
| 2024-04-02 | 52.19 | 51.59 | ↓$0.60 (-1.15%) | 51.25 | 52.69 | 786.88K |
| 2024-04-01 | 53.60 | 52.63 | ↓$0.97 (-1.81%) | 52.25 | 53.76 | 1.19M |
| 2024-03-28 | 52.63 | 53.76 | ↑$1.13 (2.15%) | 52.62 | 54.02 | 1.83M |
| 2024-03-27 | 52.00 | 52.63 | ↑$0.63 (1.21%) | 51.68 | 52.65 | 1.56M |
| 2024-03-26 | 51.42 | 50.97 | ↓$0.45 (-0.88%) | 50.69 | 51.87 | 1.08M |
| 2024-03-25 | 50.49 | 51.16 | ↑$0.67 (1.33%) | 50.43 | 51.25 | 798.39K |
| 2024-03-22 | 51.66 | 50.72 | ↓$0.94 (-1.82%) | 50.66 | 51.66 | 0.95M |
| 2024-03-21 | 50.23 | 50.81 | ↑$0.58 (1.15%) | 49.95 | 51.24 | 870.41K |
| 2024-03-20 | 49.42 | 50.06 | ↑$0.64 (1.30%) | 48.99 | 50.12 | 0.90M |
| 2024-03-19 | 48.88 | 49.61 | ↑$0.73 (1.49%) | 48.88 | 49.82 | 654.78K |
| 2024-03-18 | 49.76 | 49.06 | ↓$0.70 (-1.41%) | 48.98 | 49.76 | 807.79K |
| 2024-03-15 | 49.82 | 49.49 | ↓$0.33 (-0.66%) | 49.37 | 50.43 | 2.01M |
| 2024-03-14 | 49.51 | 50.18 | ↑$0.67 (1.35%) | 49.37 | 50.23 | 1.33M |
| 2024-03-13 | 48.92 | 49.69 | ↑$0.77 (1.57%) | 48.66 | 49.76 | 1.08M |
| 2024-03-12 | 49.07 | 48.85 | ↓$0.22 (-0.45%) | 48.60 | 49.39 | 751.28K |
| 2024-03-11 | 48.93 | 49.25 | ↑$0.32 (0.65%) | 48.75 | 49.61 | 806.31K |
| 2024-03-08 | 50.00 | 49.20 | ↓$0.80 (-1.60%) | 49.10 | 50.52 | 614.93K |
Create an account or log in to view more rows.
$GXO Waiting waiting waiting — you know for what !!! Announcement!!!
$GXO love when bulls come out
$GXO nice day!
$GXO this is just going to go up forever
$GXO I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$GXO Was last two days consolidation??
$GXO hold
$GXO Chill out and chill some more. It's all temporary.
$GXO might get a sell off today
$GXO I blocked some bears and I liked it!