GXO Logistics Inc (GXO)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.09 | 2.90977042178 | 37.46 | 39.315 | 36.59 | 1717043 | 37.77728582 | CS |
| 4 | -3.93 | -9.25141242938 | 42.48 | 43.66 | 34.51 | 2205215 | 38.97425426 | CS |
| 12 | -8.42 | -17.9263359591 | 46.97 | 47.2 | 34.51 | 1674145 | 41.52674094 | CS |
| 26 | -10.425 | -21.2863705972 | 48.975 | 63.33 | 34.51 | 1456401 | 48.72782701 | CS |
| 52 | -10.52 | -21.4387609537 | 49.07 | 63.33 | 34.51 | 1139567 | 49.35130006 | CS |
| 156 | -27.56 | -41.6880955982 | 66.11 | 79.54 | 32.1 | 987166 | 50.87414039 | CS |
| 260 | -19.35 | -33.4196891192 | 57.9 | 105.92 | 32.1 | 981219 | 55.86496699 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 36.99 | -0.5 | -1.33 | 37.52 | 37.87 | 36.59 | 2573768 |
| 1741646400 | 37.49 | -0.61 | -1.60 | 38.38 | 39.03 | 37.05 | 1562340 |
| 1741390800 | 38.1 | -0.28 | -0.73 | 37.94 | 39.06 | 37.66 | 1314446 |
| 1741304400 | 38.38 | -0.1 | -0.26 | 38.15 | 39.315 | 37.8732 | 1598385 |
| 1741218000 | 38.48 | 1.37 | 3.69 | 37.46 | 38.78 | 37.1 | 1565241 |
| 1741131600 | 37.11 | -0.94 | -2.47 | 37.52 | 37.93 | 36.21 | 1653102 |
| 1741045200 | 38.05 | -1.37 | -3.48 | 39.45 | 40.235 | 37.97 | 1205115 |
| 1740786000 | 39.42 | -0.33 | -0.83 | 39.5 | 39.82 | 38.84 | 1581740 |
| 1740699600 | 39.75 | -1.02 | -2.50 | 40.73 | 41.31 | 39.71 | 1078918 |
| 1740613200 | 40.77 | -0.53 | -1.28 | 41.14 | 41.4 | 40.6248 | 1305600 |
| 1740526800 | 41.3 | 2.05 | 5.22 | 39.59 | 41.43 | 39.59 | 2419667 |
| 1740440400 | 39.25 | -0.05 | -0.13 | 39.49 | 40.035 | 39 | 1464496 |
| 1740181200 | 39.3 | -0.6 | -1.50 | 40.01 | 40.01 | 38.84 | 1369247 |
| 1740094800 | 39.9 | -0.54 | -1.34 | 40.49 | 40.79 | 39.3401 | 1950423 |
| 1740008400 | 40.44 | -0.73 | -1.77 | 40.35 | 40.6776 | 39.57 | 2326309 |
| 1739922000 | 41.17 | 1.76 | 4.47 | 39.67 | 41.17 | 38.52 | 3126732 |
| 1739576400 | 39.41 | 3.1 | 8.54 | 36.85 | 40.28 | 36.85 | 4534140 |
| 1739490000 | 36.31 | -6.45 | -15.08 | 35.3 | 37.16 | 34.51 | 7001546 |
| 1739403600 | 42.76 | -0.24 | -0.56 | 42.48 | 43.66 | 42.29 | 2301205 |
| 1739317200 | 43 | -0.06 | -0.14 | 43.08 | 43.47 | 42.63 | 2133070 |
| 1739230800 | 43.06 | -0.24 | -0.55 | 43.59 | 43.63 | 42.84 | 1723016 |
| 1738971600 | 43.3 | -0.55 | -1.25 | 43.94 | 44.11 | 43.21 | 1243775 |
| 1738885200 | 43.85 | -0.27 | -0.61 | 44.42 | 44.72 | 43.43 | 949013 |
| 1738798800 | 44.12 | -0.84 | -1.87 | 45.21 | 45.31 | 43.8 | 992782 |
| 1738712400 | 44.96 | 0.73 | 1.65 | 44.27 | 45.03 | 44.02 | 721624 |
| 1738626000 | 44.23 | -1.22 | -2.68 | 43.95 | 44.59 | 43 | 1110162 |
| 1738366800 | 45.45 | -0.52 | -1.13 | 45.68 | 46.67 | 45.425 | 795348 |
| 1738280400 | 45.97 | -0.21 | -0.45 | 46.2 | 46.385 | 45.605 | 882293 |
| 1738194000 | 46.18 | 0.3 | 0.65 | 45.73 | 46.56 | 45.55 | 811007 |
| 1738107600 | 45.88 | 0.24 | 0.53 | 45.5 | 46.14 | 45.175 | 812644 |
| 1738021200 | 45.64 | 0.42 | 0.93 | 45.5 | 46.0798 | 45.26 | 971943 |
| 1737762000 | 45.22 | 0.13 | 0.29 | 44.87 | 45.54 | 44.78 | 859957 |
| 1737675600 | 45.09 | 0 | 0.00 | 45.09 | 45.09 | 45.09 | 0 |
| 1737589200 | 45.09 | -0.17 | -0.38 | 44.95 | 45.25 | 44.45 | 976999 |
| 1737502800 | 45.26 | 1.31 | 2.98 | 44.23 | 45.26 | 44 | 1245277 |
| 1737157200 | 43.95 | -0.42 | -0.95 | 44.6 | 44.75 | 43.95 | 888946 |
| 1737070800 | 44.37 | -0.55 | -1.22 | 44.75 | 44.865 | 44.05 | 1317538 |
| 1736984400 | 44.92 | 1.37 | 3.15 | 44.49 | 45.38 | 44.485 | 1626231 |
| 1736898000 | 43.55 | 0.68 | 1.59 | 43.36 | 44.025 | 43.11 | 862235 |
| 1736811600 | 42.87 | 0 | 0.00 | 42.63 | 42.99 | 42.11 | 1059583 |
| 1736552400 | 42.87 | -1.83 | -4.09 | 44.19 | 44.28 | 42.28 | 1540486 |
| 1736379600 | 44.7 | -0.84 | -1.84 | 45.25 | 45.4799 | 43.97 | 1693938 |
| 1736293200 | 45.54 | 0.8 | 1.79 | 45.09 | 45.58 | 44.74 | 1338959 |
| 1736206800 | 44.74 | 0.84 | 1.91 | 44.15 | 45.4 | 44.15 | 1547119 |
| 1735947600 | 43.9 | 0.83 | 1.93 | 43.22 | 43.9 | 42.79 | 1059228 |
| 1735861200 | 43.07 | -0.43 | -0.99 | 43.67 | 43.725 | 42.63 | 952596 |
| 1735688400 | 43.5 | 0.36 | 0.83 | 43.27 | 44.09 | 43.07 | 1557153 |
| 1735602000 | 43.14 | 0.34 | 0.79 | 42.38 | 43.29 | 41.75 | 1492768 |
| 1735342800 | 42.8 | 0 | 0.00 | 42.5 | 43.11 | 42.265 | 1377093 |
| 1735256400 | 42.8 | 0.54 | 1.28 | 42.13 | 43.04 | 42.05 | 1495155 |
| 1735077840 | 42.26 | 0.33 | 0.79 | 41.83 | 42.41 | 41.38 | 902645 |
| 1734997200 | 41.93 | -0.03 | -0.07 | 41.9 | 42.36 | 41.58 | 2117834 |
| 1734738000 | 41.96 | -0.8 | -1.87 | 42.75 | 43.45 | 41.95 | 5186712 |
| 1734651600 | 42.76 | -2.35 | -5.21 | 45.84 | 46 | 42.73 | 2550060 |
| 1734565200 | 45.11 | -1.84 | -3.92 | 46.93 | 47.2 | 45.11 | 1991115 |
| 1734478800 | 46.95 | -0.58 | -1.22 | 47 | 47.88 | 46.76 | 1949795 |
| 1734392400 | 47.53 | -0.98 | -2.02 | 48.02 | 48.44 | 47.34 | 1397042 |
| 1734133200 | 48.51 | -0.35 | -0.72 | 48.58 | 49.24 | 48.01 | 1043830 |
| 1734046800 | 48.86 | -0.46 | -0.93 | 49.14 | 49.75 | 48.75 | 1058395 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
