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 | 0.055 | 0.124462548088 | 44.19 | 45.38 | 42.11 | 1281215 | 43.79043914 | CS |
| 4 | 1.495 | 3.49707602339 | 42.75 | 45.58 | 41.38 | 1595722 | 43.26324539 | CS |
| 12 | -17.805 | -28.6946011281 | 62.05 | 62.275 | 41.38 | 1398779 | 50.6493357 | CS |
| 26 | -10.965 | -19.8605325122 | 55.21 | 63.33 | 41.38 | 1167633 | 52.31358993 | CS |
| 52 | -11.745 | -20.9769601715 | 55.99 | 63.33 | 41.38 | 1027833 | 51.87382505 | CS |
| 156 | -45.225 | -50.5476696099 | 89.47 | 90.93 | 32.1 | 950885 | 53.00768586 | CS |
| 260 | -13.655 | -23.5837651123 | 57.9 | 105.92 | 32.1 | 955400 | 56.96553087 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733960400 | 49.32 | -0.16 | -0.32 | 49.73 | 49.76 | 48.78 | 1486762 |
| 1733874000 | 49.48 | -0.27 | -0.54 | 49.7 | 50.06 | 49.07 | 1270040 |
| 1733787600 | 49.75 | 0 | 0.00 | 50 | 50.85 | 49.66 | 1218705 |
| 1733528400 | 49.75 | -0.09 | -0.18 | 50.27 | 50.64 | 49.41 | 1658714 |
| 1733442000 | 49.84 | -1.01 | -1.99 | 50.85 | 51.45 | 49.4 | 2604056 |
| 1733355600 | 50.85 | -8.15 | -13.81 | 53 | 53.01 | 50.605 | 5454111 |
| 1733269200 | 59 | -1.4 | -2.32 | 60.61 | 60.645 | 57.93 | 946968 |
| 1733182800 | 60.4 | -0.43 | -0.71 | 60.57 | 61.15 | 60.27 | 833675 |
| 1732917840 | 60.83 | 0.48 | 0.80 | 60.94 | 61.25 | 60.57 | 441546 |
| 1732750800 | 60.35 | -0.15 | -0.25 | 61.5 | 61.89 | 60.31 | 441359 |
| 1732664400 | 60.5 | -1.08 | -1.75 | 61.71 | 61.71 | 60.27 | 526474 |
| 1732578000 | 61.58 | 1.11 | 1.84 | 61.04 | 61.9 | 61.04 | 851101 |
| 1732318800 | 60.47 | 0.47 | 0.78 | 60.19 | 60.8 | 59.68 | 656786 |
| 1732232400 | 60 | 1.5 | 2.56 | 58.58 | 60.08 | 58.58 | 607343 |
| 1732146000 | 58.5 | -0.22 | -0.37 | 58.81 | 59.05 | 57.88 | 1294079 |
| 1732059600 | 58.72 | -0.03 | -0.05 | 57.94 | 58.83 | 57.71 | 1170136 |
| 1731973200 | 58.75 | 0.1 | 0.17 | 58.65 | 58.95 | 58.3101 | 751015 |
| 1731714000 | 58.65 | -1.1 | -1.84 | 59.15 | 59.68 | 58.135 | 1078509 |
| 1731627600 | 59.75 | -0.66 | -1.09 | 60.18 | 60.75 | 59.59 | 804033 |
| 1731541200 | 60.41 | 0.41 | 0.68 | 60.34 | 60.7829 | 59.89 | 917839 |
| 1731454800 | 60 | -0.12 | -0.20 | 59.79 | 60.22 | 59.31 | 1211427 |
| 1731368400 | 60.12 | 0.37 | 0.62 | 59.7 | 60.29 | 59.22 | 1192902 |
| 1731109200 | 59.75 | -0.67 | -1.11 | 60.13 | 60.6099 | 59.66 | 640551 |
| 1731022800 | 60.42 | -1.02 | -1.66 | 61.74 | 62.0699 | 60.39 | 627837 |
| 1730936400 | 61.44 | 3.74 | 6.48 | 59.8 | 61.48 | 58.59 | 1703774 |
| 1730850000 | 57.7 | -0.9 | -1.54 | 58.05 | 58.92 | 57.08 | 1520103 |
| 1730763600 | 58.6 | 0.02 | 0.03 | 58.57 | 59.485 | 58.4701 | 1206807 |
| 1730500800 | 58.58 | -1.23 | -2.06 | 59.99 | 60.33 | 58.45 | 1580665 |
| 1730414400 | 59.81 | -2.11 | -3.41 | 61.4 | 61.87 | 59.74 | 1314586 |
| 1730328000 | 61.92 | 1.5 | 2.48 | 60.05 | 62.05 | 59.92 | 1414632 |
| 1730241600 | 60.42 | -0.24 | -0.40 | 60.65 | 60.8 | 59.89 | 1078674 |
| 1730155200 | 60.66 | -0.46 | -0.75 | 61.15 | 61.61 | 60.61 | 1006600 |
| 1729896000 | 61.12 | -0.84 | -1.36 | 62.05 | 62.275 | 60.9 | 1702304 |
| 1729809600 | 61.96 | 0.49 | 0.80 | 62 | 62.48 | 61.465 | 1422827 |
| 1729723200 | 61.47 | 0.84 | 1.39 | 60.98 | 61.66 | 60.61 | 886983 |
| 1729636800 | 60.63 | -1.66 | -2.66 | 62.42 | 62.44 | 60.56 | 2100412 |
| 1729550400 | 62.29 | -0.72 | -1.14 | 62.72 | 63.19 | 62.16 | 2220736 |
| 1729291200 | 63.01 | 0.27 | 0.43 | 63.19 | 63.23 | 62.56 | 1287616 |
| 1729204800 | 62.74 | -0.21 | -0.33 | 62.51 | 63.33 | 62.39 | 939992 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
