Register for streaming realtime charts, analysis tools, and prices.
GXO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 52.66 | 0.06 | 0.11% | 52.53 | 52.91 | 52.06 | 578,838 |
| May 15 2024 | 52.60 | 0.07 | 0.13% | 53.68 | 53.68 | 52.43 | 791,343 |
| May 14 2024 | 52.53 | -0.31 | -0.59% | 53.97 | 54.16 | 52.40 | 565,505 |
| May 13 2024 | 52.84 | -0.37 | -0.70% | 53.52 | 54.16 | 52.46 | 645,706 |
| May 10 2024 | 53.21 | 0.08 | 0.15% | 53.39 | 53.46 | 52.66 | 817,815 |
| May 09 2024 | 53.13 | 2.20 | 4.32% | 51.46 | 53.26 | 51.33 | 1,569,709 |
| May 08 2024 | 50.93 | -0.25 | -0.49% | 50.24 | 52.39 | 49.98 | 1,132,695 |
| May 07 2024 | 51.18 | -0.25 | -0.49% | 51.50 | 51.805 | 51.02 | 1,210,080 |
| May 06 2024 | 51.43 | 1.16 | 2.31% | 51.00 | 51.57 | 50.7111 | 665,855 |
| May 03 2024 | 50.27 | 0.03 | 0.06% | 51.12 | 51.39 | 50.22 | 670,410 |
| May 02 2024 | 50.24 | 0.97 | 1.97% | 50.40 | 50.48 | 49.7349 | 476,431 |
| May 01 2024 | 49.27 | -0.39 | -0.79% | 49.43 | 50.355 | 49.15 | 482,286 |
| Apr 30 2024 | 49.66 | -1.30 | -2.55% | 50.41 | 50.95 | 49.65 | 736,380 |
| Apr 29 2024 | 50.96 | 0.45 | 0.89% | 51.00 | 51.65 | 50.685 | 616,498 |
| Apr 26 2024 | 50.51 | -0.03 | -0.06% | 50.41 | 51.06 | 50.25 | 604,977 |
| Apr 25 2024 | 50.54 | 1.44 | 2.93% | 49.435 | 51.00 | 49.0754 | 902,996 |
| Apr 24 2024 | 49.10 | -1.04 | -2.07% | 49.97 | 50.38 | 48.70 | 1,048,029 |
| Apr 23 2024 | 50.14 | 0.41 | 0.82% | 49.95 | 50.78 | 49.715 | 493,504 |
| Apr 22 2024 | 49.73 | 0.00 | 0.00% | 50.08 | 50.44 | 49.51 | 691,131 |
| Apr 19 2024 | 49.73 | 1.57 | 3.26% | 48.72 | 49.81 | 48.21 | 959,497 |
| Apr 18 2024 | 48.16 | -0.69 | -1.41% | 48.89 | 49.27 | 48.11 | 689,750 |
| Apr 17 2024 | 48.85 | -1.08 | -2.16% | 49.95 | 50.03 | 48.62 | 753,544 |
| Apr 16 2024 | 49.93 | -0.27 | -0.54% | 49.49 | 50.22 | 49.385 | 691,217 |
| Apr 15 2024 | 50.20 | -0.67 | -1.32% | 51.16 | 51.66 | 49.93 | 532,160 |
| Apr 12 2024 | 50.87 | -0.67 | -1.30% | 51.31 | 51.8399 | 50.50 | 891,174 |
| Apr 11 2024 | 51.54 | 1.16 | 2.30% | 50.65 | 51.64 | 50.50 | 715,981 |
| Apr 10 2024 | 50.38 | -3.00 | -5.62% | 51.955 | 52.33 | 50.00 | 1,545,086 |
| Apr 09 2024 | 53.38 | 1.03 | 1.97% | 52.35 | 53.95 | 52.35 | 805,715 |
| Apr 08 2024 | 52.35 | 0.33 | 0.63% | 52.29 | 53.04 | 52.145 | 719,008 |
| Apr 05 2024 | 52.02 | 1.44 | 2.85% | 50.31 | 52.08 | 50.31 | 913,318 |
| Apr 04 2024 | 50.58 | -0.65 | -1.27% | 51.63 | 51.925 | 50.30 | 560,907 |
| Apr 03 2024 | 51.23 | -0.36 | -0.70% | 51.68 | 51.99 | 50.94 | 1,062,173 |
| Apr 02 2024 | 51.59 | -1.04 | -1.98% | 51.82 | 51.84 | 51.25 | 763,735 |
| Apr 01 2024 | 52.63 | -1.13 | -2.10% | 53.60 | 53.76 | 52.25 | 1,187,745 |
| Mar 28 2024 | 53.76 | 1.13 | 2.15% | 52.63 | 54.02 | 52.615 | 1,833,109 |
| Mar 27 2024 | 52.63 | 1.66 | 3.26% | 52.00 | 52.65 | 51.68 | 1,560,300 |
| Mar 26 2024 | 50.97 | -0.19 | -0.37% | 51.42 | 51.87 | 50.685 | 1,075,278 |
| Mar 25 2024 | 51.16 | 0.44 | 0.87% | 50.49 | 51.25 | 50.43 | 798,392 |
| Mar 22 2024 | 50.72 | -0.09 | -0.18% | 51.66 | 51.66 | 50.66 | 953,339 |
| Mar 21 2024 | 50.81 | 0.75 | 1.50% | 50.23 | 51.24 | 49.95 | 869,408 |
| Mar 20 2024 | 50.06 | 0.45 | 0.91% | 49.42 | 50.12 | 48.985 | 903,675 |
| Mar 19 2024 | 49.61 | 0.55 | 1.12% | 48.88 | 49.82 | 48.88 | 654,775 |
| Mar 18 2024 | 49.06 | -0.43 | -0.87% | 49.76 | 49.76 | 48.98 | 807,791 |
| Mar 15 2024 | 49.49 | -0.69 | -1.38% | 49.82 | 50.43 | 49.37 | 1,999,911 |
| Mar 14 2024 | 50.18 | 0.49 | 0.99% | 49.51 | 50.23 | 49.37 | 1,325,759 |
| Mar 13 2024 | 49.69 | 0.84 | 1.72% | 48.92 | 49.76 | 48.66 | 1,076,113 |
| Mar 12 2024 | 48.85 | -0.40 | -0.81% | 49.07 | 49.39 | 48.595 | 751,276 |
| Mar 11 2024 | 49.25 | 0.05 | 0.10% | 48.93 | 49.61 | 48.75 | 806,306 |
| Mar 08 2024 | 49.20 | -0.64 | -1.28% | 50.00 | 50.515 | 49.10 | 614,933 |
| Mar 07 2024 | 49.84 | -0.04 | -0.08% | 50.02 | 50.57 | 49.56 | 995,091 |
| Mar 06 2024 | 49.88 | 1.39 | 2.87% | 48.92 | 50.1395 | 48.24 | 1,751,651 |
| Mar 05 2024 | 48.49 | -1.38 | -2.77% | 49.60 | 49.60 | 48.12 | 2,614,069 |
| Mar 04 2024 | 49.87 | -1.06 | -2.08% | 51.07 | 51.2456 | 49.80 | 2,203,560 |
| Mar 01 2024 | 50.93 | -0.83 | -1.60% | 51.76 | 51.94 | 50.805 | 799,222 |
| Feb 29 2024 | 51.76 | 0.46 | 0.90% | 51.96 | 52.3264 | 51.3509 | 1,613,954 |
| Feb 28 2024 | 51.30 | -1.06 | -2.02% | 52.00 | 52.36 | 51.13 | 921,867 |
| Feb 27 2024 | 52.36 | -0.30 | -0.57% | 52.68 | 52.8799 | 52.23 | 596,443 |
| Feb 26 2024 | 52.66 | -0.65 | -1.22% | 53.00 | 53.50 | 52.39 | 624,061 |
| Feb 23 2024 | 53.31 | 0.46 | 0.87% | 53.22 | 53.8925 | 52.54 | 915,539 |
| Feb 22 2024 | 52.85 | -0.71 | -1.33% | 53.93 | 54.29 | 52.82 | 837,424 |
| Feb 21 2024 | 53.56 | -0.40 | -0.74% | 53.64 | 54.11 | 53.15 | 674,361 |
| Feb 20 2024 | 53.96 | -1.22 | -2.21% | 54.36 | 54.54 | 53.65 | 834,615 |
