GXO Logistics Inc (GXO)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.09 | -2.460496614 | 44.3 | 44.5 | 42.49 | 1060510 | 43.30201537 | CS |
| 4 | 2.3 | 5.62209728673 | 40.91 | 44.5 | 39.325 | 976099 | 42.06451068 | CS |
| 12 | 2.39 | 5.85497305243 | 40.82 | 44.5 | 30.46 | 1296610 | 38.08997073 | CS |
| 26 | -3.76 | -8.00510964445 | 46.97 | 47.2 | 30.46 | 1508811 | 39.97193972 | CS |
| 52 | -4.77 | -9.94164235098 | 47.98 | 63.33 | 30.46 | 1275194 | 45.88302387 | CS |
| 156 | -2.55 | -5.57255244755 | 45.76 | 67.57 | 30.46 | 1004044 | 48.38364426 | CS |
| 260 | -14.69 | -25.3713298791 | 57.9 | 105.92 | 30.46 | 1008915 | 54.20527432 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750200000 | 42.75 | -0.51 | -1.18 | 42.8 | 43.215 | 42.49 | 890448 |
| 1750113600 | 43.26 | 0.3 | 0.70 | 43.47 | 44.02 | 43.23 | 1161616 |
| 1749854400 | 42.96 | -0.78 | -1.78 | 43.03 | 43.52 | 42.639 | 981206 |
| 1749768000 | 43.74 | 0.1 | 0.23 | 43.26 | 43.99 | 42.845 | 1089528 |
| 1749681600 | 43.64 | -0.41 | -0.93 | 44.3 | 44.5 | 43.59 | 1179751 |
| 1749595200 | 44.05 | 1.28 | 2.99 | 43.28 | 44.188 | 43.035 | 1347590 |
| 1749508800 | 42.77 | 0.56 | 1.33 | 42.5 | 43.3499 | 42.1149 | 1085261 |
| 1749249600 | 42.21 | 0.28 | 0.67 | 42.77 | 42.8063 | 42.09 | 691593 |
| 1749163200 | 41.93 | 0.11 | 0.26 | 42 | 42.74 | 41.64 | 988607 |
| 1749076800 | 41.82 | 0.63 | 1.53 | 41.51 | 42.1 | 41.0552 | 995401 |
| 1748990400 | 41.19 | 0.63 | 1.55 | 40.49 | 41.38 | 40.165 | 867973 |
| 1748904000 | 40.56 | -0.58 | -1.41 | 41.09 | 41.18 | 39.92 | 653417 |
| 1748644800 | 41.14 | -0.51 | -1.22 | 41.27 | 41.45 | 40.65 | 1170985 |
| 1748558400 | 41.65 | 0.71 | 1.73 | 41.4 | 41.91 | 41.095 | 1184662 |
| 1748472000 | 40.94 | -0.66 | -1.59 | 41.6 | 41.88 | 40.85 | 971506 |
| 1748385600 | 41.6 | 1.97 | 4.97 | 40.15 | 41.6 | 39.9012 | 964358 |
| 1748040000 | 39.63 | -0.8 | -1.98 | 39.43 | 39.84 | 39.325 | 580789 |
| 1747953600 | 40.43 | 0.65 | 1.63 | 39.62 | 40.52 | 39.42 | 800703 |
| 1747867200 | 39.78 | -1.6 | -3.87 | 40.91 | 41.11 | 39.72 | 940492 |
| 1747780800 | 41.38 | -0.4 | -0.96 | 41.65 | 42.24 | 41.31 | 866981 |
| 1747694400 | 41.78 | -0.49 | -1.16 | 41.68 | 41.91 | 41.15 | 1230891 |
| 1747435200 | 42.27 | 0.97 | 2.35 | 41.33 | 42.29 | 41.33 | 1414960 |
| 1747348800 | 41.3 | 0.23 | 0.56 | 41.31 | 41.68 | 40.85 | 1192353 |
| 1747262400 | 41.07 | 0.51 | 1.26 | 40.58 | 41.37 | 40.5 | 1324459 |
| 1747176000 | 40.56 | -0.23 | -0.56 | 41 | 41.37 | 40.4 | 1135586 |
| 1747089600 | 40.79 | 1.13 | 2.85 | 42.23 | 43 | 40.39 | 1679624 |
| 1746830400 | 39.66 | -0.05 | -0.13 | 39.49 | 40.2 | 39.15 | 1100764 |
| 1746744000 | 39.71 | 1.63 | 4.28 | 39.99 | 41.12 | 38.78 | 1977072 |
| 1746657600 | 38.08 | 0.28 | 0.74 | 38 | 38.67 | 37.97 | 2756773 |
| 1746571200 | 37.8 | 0.47 | 1.26 | 36.96 | 37.84 | 36.75 | 1305227 |
| 1746484800 | 37.33 | -0.19 | -0.51 | 37.12 | 38.12 | 37.12 | 863138 |
| 1746225600 | 37.52 | 1.35 | 3.73 | 36.83 | 37.915 | 36.75 | 812894 |
| 1746139200 | 36.17 | -0.07 | -0.19 | 36.33 | 36.73 | 36.01 | 1405741 |
| 1746052800 | 36.24 | 0.49 | 1.37 | 35.18 | 36.26 | 34.8 | 1143787 |
| 1745966400 | 35.75 | -0.19 | -0.53 | 36 | 36.17 | 35.21 | 1626892 |
| 1745880000 | 35.94 | 0.18 | 0.50 | 35.94 | 36.63 | 35.615 | 841909 |
| 1745620800 | 35.76 | -0.72 | -1.97 | 35.97 | 36.53 | 35.61 | 1091273 |
| 1745534400 | 36.48 | 1.42 | 4.05 | 35.01 | 36.605 | 35 | 1088006 |
| 1745448000 | 35.06 | 0.7 | 2.04 | 35.49 | 36.34 | 34.88 | 1135004 |
| 1745361600 | 34.36 | 1.27 | 3.84 | 33.63 | 34.4 | 33.549999 | 1004407 |
| 1745275200 | 33.09 | -0.75 | -2.22 | 33.42 | 33.61 | 32.57 | 1536719 |
| 1744929600 | 33.84 | 0.51 | 1.53 | 33.28 | 34.13 | 33.28 | 932897 |
| 1744843200 | 33.33 | -0.54 | -1.59 | 33.58 | 34.23 | 32.83 | 1224275 |
| 1744756800 | 33.87 | -0.63 | -1.83 | 34.61 | 35.105 | 33.86 | 1062394 |
| 1744670400 | 34.5 | 0.25 | 0.73 | 34.94 | 35 | 33.965 | 2188476 |
| 1744411200 | 34.25 | 0.49 | 1.45 | 33.94 | 34.66 | 32.83 | 1298242 |
| 1744324800 | 33.76 | -1.77 | -4.98 | 34.66 | 35.065 | 32.97 | 1805227 |
| 1744238400 | 35.53 | 4 | 12.69 | 30.81 | 35.86 | 30.46 | 3114086 |
| 1744152000 | 31.53 | -2.59 | -7.59 | 34.38 | 34.905 | 31.31 | 2913359 |
| 1744065600 | 34.12 | -0.22 | -0.64 | 33.77 | 36.44 | 33.02 | 2604750 |
| 1743806400 | 34.34 | -1.96 | -5.40 | 35.06 | 35.06 | 32.7 | 2443433 |
| 1743720000 | 36.3 | -3.81 | -9.50 | 38.86 | 39 | 36.09 | 2323776 |
| 1743633600 | 40.11 | 0.72 | 1.83 | 39.02 | 40.47 | 38.87 | 1058523 |
| 1743547200 | 39.39 | 0.31 | 0.79 | 39.05 | 39.73 | 38.9 | 1041099 |
| 1743460800 | 39.08 | -0.24 | -0.61 | 38.76 | 39.62 | 38.34 | 903869 |
| 1743201600 | 39.32 | -0.75 | -1.87 | 39.78 | 40.325 | 39.22 | 1162673 |
| 1743115200 | 40.07 | 0.16 | 0.40 | 39.98 | 40.42 | 39.72 | 951723 |
| 1743028800 | 39.91 | -0.37 | -0.92 | 40.82 | 40.82 | 39.66 | 1096858 |
| 1742942400 | 40.28 | -0.24 | -0.59 | 40.61 | 41.06 | 40.22 | 1580738 |
| 1742856000 | 40.52 | 0.15 | 0.37 | 40.62 | 41.31 | 40.33 | 1368890 |
| 1742596800 | 40.37 | -0.32 | -0.79 | 39.74 | 40.68 | 39.33 | 1118298 |
| 1742510400 | 40.69 | -0.15 | -0.37 | 40.39 | 41.525 | 40.39 | 1138089 |
| 1742424000 | 40.84 | 0.11 | 0.27 | 40.55 | 41.29 | 40.4 | 992739 |
| 1742337600 | 40.73 | -0.48 | -1.16 | 41.2 | 41.57 | 40.49 | 1233609 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
