NYSE:GXO
GXO Logistics, Inc. Stock Price (Quote)
$53.21
+0.0800 (+0.151%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $48.11 | $53.46 | Friday, 10th May 2024 GXO stock ended at $53.21. This is 0.151% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.52% from a day low at $52.66 to a day high of $53.46. |
| 90 days | $48.11 | $57.83 | |
| 52 weeks | $48.11 | $67.46 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $53.39 | $53.46 | $52.66 | $53.21 | 697 011 |
| May 09, 2024 | $51.46 | $53.25 | $51.46 | $53.13 | 1 569 708 |
| May 08, 2024 | $50.24 | $52.39 | $49.98 | $50.93 | 1 094 404 |
| May 07, 2024 | $51.50 | $51.81 | $51.02 | $51.18 | 1 129 563 |
| May 06, 2024 | $51.00 | $51.57 | $50.71 | $51.43 | 656 821 |
| May 03, 2024 | $51.12 | $51.39 | $50.22 | $50.27 | 659 483 |
| May 02, 2024 | $50.40 | $50.48 | $49.73 | $50.24 | 469 369 |
| May 01, 2024 | $49.43 | $50.36 | $49.15 | $49.27 | 452 964 |
| Apr 30, 2024 | $50.41 | $50.95 | $49.65 | $49.66 | 587 802 |
| Apr 29, 2024 | $51.00 | $51.65 | $50.69 | $50.96 | 522 607 |
| Apr 26, 2024 | $50.41 | $51.06 | $50.25 | $50.51 | 596 011 |
| Apr 25, 2024 | $49.39 | $51.00 | $49.00 | $50.54 | 832 385 |
| Apr 24, 2024 | $49.97 | $50.38 | $48.70 | $49.10 | 988 157 |
| Apr 23, 2024 | $49.95 | $50.78 | $49.72 | $50.14 | 493 454 |
| Apr 22, 2024 | $50.08 | $50.44 | $49.51 | $49.73 | 674 525 |
| Apr 19, 2024 | $48.72 | $49.81 | $48.60 | $49.73 | 937 402 |
| Apr 18, 2024 | $48.89 | $49.27 | $48.11 | $48.16 | 653 963 |
| Apr 17, 2024 | $49.86 | $50.03 | $48.62 | $48.85 | 721 823 |
| Apr 16, 2024 | $49.77 | $50.22 | $49.39 | $49.93 | 692 820 |
| Apr 15, 2024 | $51.16 | $51.66 | $49.93 | $50.20 | 526 945 |
| Apr 12, 2024 | $51.31 | $51.84 | $50.50 | $50.87 | 851 534 |
| Apr 11, 2024 | $50.65 | $51.64 | $50.50 | $51.54 | 685 803 |
| Apr 10, 2024 | $52.03 | $52.33 | $50.00 | $50.38 | 1 521 110 |
| Apr 09, 2024 | $52.35 | $53.93 | $52.35 | $53.38 | 642 561 |
| Apr 08, 2024 | $52.29 | $53.04 | $52.15 | $52.35 | 685 467 |
