GXO Logistics Inc (GXO)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.64 | 3.12380952381 | 52.5 | 55.91 | 52.09 | 718018 | 54.15391579 | CS |
| 4 | 6.22 | 12.979966611 | 47.92 | 55.91 | 47.36 | 946083 | 50.23012868 | CS |
| 12 | 3.73 | 7.39932553065 | 50.41 | 55.91 | 46.38 | 860046 | 50.40705626 | CS |
| 26 | -1.69 | -3.02704639083 | 55.83 | 57.89 | 46.38 | 883176 | 51.23087591 | CS |
| 52 | -12.63 | -18.9156806949 | 66.77 | 67.57 | 46.38 | 765507 | 54.41350073 | CS |
| 156 | -3.76 | -6.49395509499 | 57.9 | 105.92 | 32.1 | 917865 | 57.94860876 | CS |
| 260 | -3.76 | -6.49395509499 | 57.9 | 105.92 | 32.1 | 917865 | 57.94860876 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 54.14 | 0.16 | 0.30 | 53.96 | 54.22 | 52.97 | 359386 |
| 1721342400 | 53.98 | -0.89 | -1.62 | 54.8 | 55.79 | 53.64 | 476767 |
| 1721256000 | 54.87 | -0.94 | -1.68 | 55.21 | 55.87 | 54.81 | 775829 |
| 1721169600 | 55.81 | 2.51 | 4.71 | 53.75 | 55.91 | 53.55 | 830405 |
| 1721083200 | 53.3 | 0.69 | 1.31 | 52.54 | 53.48 | 52.09 | 715270 |
| 1720824000 | 52.61 | 0.55 | 1.06 | 52.5 | 53.22 | 52.16 | 798270 |
| 1720737600 | 52.06 | 3.41 | 7.01 | 49.5 | 52.34 | 49.2222 | 1138294 |
| 1720651200 | 48.65 | 0.46 | 0.95 | 48.5 | 48.7299 | 47.71 | 661486 |
| 1720564800 | 48.19 | -0.75 | -1.53 | 48.77 | 48.9 | 48.115 | 911515 |
| 1720478400 | 48.94 | 0.78 | 1.62 | 48.65 | 49.24 | 48.5 | 1003707 |
| 1720219200 | 48.16 | -1.23 | -2.49 | 49.54 | 49.68 | 48.15 | 1663403 |
| 1720040640 | 49.39 | 0.04 | 0.08 | 49.48 | 50.07 | 49.25 | 606716 |
| 1719960000 | 49.35 | -0.44 | -0.88 | 49.76 | 49.86 | 48.37 | 1167016 |
| 1719873600 | 49.79 | 0.19 | 0.38 | 50.55 | 50.8876 | 49.61 | 856568 |
| 1719614400 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1719528000 | 49.6 | 0.71 | 1.45 | 48.85 | 49.79 | 48.66 | 1182318 |
| 1719441600 | 48.89 | 0.43 | 0.89 | 48.4 | 49.09 | 48.31 | 659098 |
| 1719355200 | 48.46 | -0.89 | -1.80 | 49.13 | 49.18 | 48.36 | 1035341 |
| 1719268800 | 49.35 | 1.5 | 3.13 | 48.16 | 49.55 | 47.8604 | 817965 |
| 1719009600 | 47.85 | 0.1 | 0.21 | 47.92 | 48.3 | 47.36 | 1190097 |
| 1718923200 | 47.75 | 0.59 | 1.25 | 47.1 | 48.04 | 46.38 | 899679 |
| 1718750400 | 47.16 | -0.76 | -1.59 | 47.98 | 48.46 | 47.15 | 783240 |
| 1718664000 | 47.92 | -0.02 | -0.04 | 47.23 | 47.99 | 47 | 1392958 |
| 1718404800 | 47.94 | -1.5 | -3.03 | 49.95 | 49.95 | 47.9 | 998464 |
| 1718318400 | 49.44 | -0.84 | -1.67 | 50.2 | 50.2104 | 48.78 | 737927 |
| 1718232000 | 50.28 | 0.19 | 0.38 | 51.61 | 52 | 49.97 | 1188559 |
| 1718145600 | 50.09 | -0.39 | -0.77 | 49.99 | 50.4 | 49.67 | 848700 |
| 1718059200 | 50.48 | 1.17 | 2.37 | 48.89 | 50.54 | 48.5773 | 851958 |
| 1717800000 | 49.31 | -1.53 | -3.01 | 50.3 | 50.911 | 49.17 | 757543 |
| 1717713600 | 50.84 | 0.04 | 0.08 | 50.74 | 50.9625 | 50.47 | 590465 |
| 1717627200 | 50.8 | 0.69 | 1.38 | 50.65 | 50.97 | 50 | 1052156 |
| 1717540800 | 50.11 | -0.41 | -0.81 | 50.05 | 50.8 | 49.7 | 1065867 |
| 1717454400 | 50.52 | 0.29 | 0.58 | 50.66 | 50.74 | 49.94 | 879947 |
| 1717195200 | 50.23 | 1.13 | 2.30 | 49.38 | 50.32 | 49.1501 | 825564 |
| 1717108800 | 49.1 | 0.24 | 0.49 | 49.15 | 49.33 | 48.825 | 775734 |
| 1717022400 | 48.86 | -0.12 | -0.24 | 48.09 | 48.92 | 48.09 | 853699 |
| 1716936000 | 48.98 | -0.29 | -0.59 | 49.31 | 49.55 | 48.85 | 426651 |
| 1716590400 | 49.27 | -0.23 | -0.46 | 49.78 | 49.991 | 49.21 | 772160 |
| 1716504000 | 49.5 | -2.97 | -5.66 | 52.52 | 52.66 | 49.33 | 1230957 |
| 1716417600 | 52.47 | -0.67 | -1.26 | 52.89 | 53.6 | 52.33 | 690853 |
| 1716331200 | 53.14 | -0.59 | -1.10 | 53.53 | 53.805 | 52.56 | 812433 |
| 1716244800 | 53.73 | 1.1 | 2.09 | 52.75 | 54.01 | 52.53 | 704834 |
| 1715985600 | 52.63 | -0.03 | -0.06 | 52.97 | 52.99 | 52.57 | 379718 |
| 1715899200 | 52.66 | 0.06 | 0.11 | 52.53 | 52.91 | 52.06 | 578838 |
| 1715812800 | 52.6 | 0.07 | 0.13 | 53.68 | 53.68 | 52.43 | 791343 |
| 1715726400 | 52.53 | -0.31 | -0.59 | 53.97 | 54.16 | 52.4 | 565505 |
| 1715640000 | 52.84 | -0.37 | -0.70 | 53.52 | 54.16 | 52.46 | 645706 |
| 1715380800 | 53.21 | 0.08 | 0.15 | 53.39 | 53.46 | 52.66 | 817815 |
| 1715294400 | 53.13 | 2.2 | 4.32 | 51.46 | 53.26 | 51.33 | 1569709 |
| 1715208000 | 50.93 | -0.25 | -0.49 | 50.24 | 52.39 | 49.98 | 1132695 |
| 1715121600 | 51.18 | -0.25 | -0.49 | 51.5 | 51.805 | 51.02 | 1210080 |
| 1715035200 | 51.43 | 1.16 | 2.31 | 51 | 51.57 | 50.7111 | 665855 |
| 1714776000 | 50.27 | 0.03 | 0.06 | 51.12 | 51.39 | 50.22 | 670410 |
| 1714689600 | 50.24 | 0.97 | 1.97 | 50.4 | 50.48 | 49.7349 | 476431 |
| 1714603200 | 49.27 | -0.39 | -0.79 | 49.43 | 50.355 | 49.15 | 482286 |
| 1714516800 | 49.66 | -1.3 | -2.55 | 50.41 | 50.95 | 49.65 | 736380 |
| 1714430400 | 50.96 | 0.45 | 0.89 | 51 | 51.65 | 50.685 | 616498 |
| 1714171200 | 50.51 | -0.03 | -0.06 | 50.41 | 51.06 | 50.25 | 605695 |
| 1714084800 | 50.54 | 1.44 | 2.93 | 49.39 | 51 | 49 | 912070 |
| 1713998400 | 49.1 | -1.04 | -2.07 | 49.97 | 50.38 | 48.7 | 1048029 |
| 1713912000 | 50.14 | 0.41 | 0.82 | 49.95 | 50.78 | 49.715 | 493504 |
| 1713825600 | 49.73 | 0 | 0.00 | 50.08 | 50.44 | 49.51 | 691131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
