Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,835.86
-41.19(-0.52%)
Bitcoin USD
65,046.78
+2,647.21(+4.24%)
CMC Crypto 200
1,337.32
+24.69(+1.92%)

GXO Logistics, Inc. (GXO)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

48.16

-0.69

(-1.41%)

At close: 04:00PM EDT

47.95

-0.21

(-0.44%)

Pre-market:

08:00AM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	48.89	49.27	48.11	48.16	48.16	689,700
17 Apr 2024	49.86	50.03	48.62	48.85	48.85	753,500
16 Apr 2024	49.77	50.22	49.38	49.93	49.93	706,000
15 Apr 2024	51.16	51.66	49.93	50.20	50.20	532,200
12 Apr 2024	51.31	51.84	50.50	50.87	50.87	891,200
11 Apr 2024	50.65	51.64	50.50	51.54	51.54	716,000
10 Apr 2024	52.03	52.33	50.00	50.38	50.38	1,573,600
09 Apr 2024	52.35	53.95	52.35	53.38	53.38	805,700
08 Apr 2024	52.29	53.04	52.15	52.35	52.35	719,000
05 Apr 2024	50.31	52.08	50.31	52.02	52.02	919,600
04 Apr 2024	51.63	51.92	50.30	50.58	50.58	560,900
03 Apr 2024	51.68	51.99	50.94	51.23	51.23	1,062,100
02 Apr 2024	52.19	52.69	51.25	51.59	51.59	786,900
01 Apr 2024	53.60	53.76	52.25	52.63	52.63	1,187,700
28 Mar 2024	52.63	54.02	52.62	53.76	53.76	1,833,100
27 Mar 2024	52.00	52.65	51.68	52.63	52.63	1,560,300
26 Mar 2024	51.42	51.87	50.69	50.97	50.97	1,075,300
25 Mar 2024	50.49	51.25	50.43	51.16	51.16	798,400
22 Mar 2024	51.66	51.66	50.66	50.72	50.72	953,300
21 Mar 2024	50.23	51.24	49.95	50.81	50.81	870,400
20 Mar 2024	49.42	50.12	48.99	50.06	50.06	903,600
19 Mar 2024	48.88	49.82	48.88	49.61	49.61	654,800
18 Mar 2024	49.76	49.76	48.98	49.06	49.06	807,800
15 Mar 2024	49.82	50.43	49.37	49.49	49.49	2,009,600
14 Mar 2024	49.51	50.23	49.37	50.18	50.18	1,325,800
13 Mar 2024	48.92	49.76	48.66	49.69	49.69	1,076,300
12 Mar 2024	49.07	49.39	48.60	48.85	48.85	751,200
11 Mar 2024	48.93	49.61	48.75	49.25	49.25	806,300
08 Mar 2024	50.00	50.51	49.10	49.20	49.20	614,900
07 Mar 2024	50.02	50.57	49.56	49.84	49.84	995,100
06 Mar 2024	48.92	50.14	48.24	49.88	49.88	1,751,700
05 Mar 2024	49.60	49.60	48.12	48.49	48.49	2,614,000
04 Mar 2024	51.07	51.25	49.80	49.87	49.87	2,203,900
01 Mar 2024	51.71	51.94	50.81	50.93	50.93	799,000
29 Feb 2024	51.96	52.33	51.35	51.76	51.76	1,613,900
28 Feb 2024	52.00	52.36	51.13	51.30	51.30	921,900
27 Feb 2024	52.68	52.88	52.23	52.36	52.36	595,700
26 Feb 2024	52.85	53.50	52.39	52.66	52.66	624,100
23 Feb 2024	53.22	53.89	52.54	53.31	53.31	915,500
22 Feb 2024	53.93	54.29	52.82	52.85	52.85	837,400
21 Feb 2024	53.64	54.11	53.15	53.56	53.56	674,400
20 Feb 2024	54.36	54.54	53.65	53.96	53.96	834,600
16 Feb 2024	55.57	56.08	54.86	55.18	55.18	884,200
15 Feb 2024	55.56	56.57	55.17	56.16	56.16	928,100
14 Feb 2024	54.78	55.97	52.59	54.49	54.49	1,368,000
13 Feb 2024	55.39	55.66	54.43	55.15	55.15	1,051,400
12 Feb 2024	56.64	57.83	56.35	57.12	57.12	660,300
09 Feb 2024	56.65	57.15	55.95	56.69	56.69	495,800
08 Feb 2024	55.69	56.74	55.69	56.56	56.56	540,900
07 Feb 2024	54.77	56.20	54.17	55.79	55.79	747,400
06 Feb 2024	54.00	54.85	54.00	54.63	54.63	589,200
05 Feb 2024	54.75	54.88	53.48	53.89	53.89	407,300
02 Feb 2024	54.42	55.40	53.89	54.88	54.88	513,400
01 Feb 2024	54.70	55.09	53.81	54.99	54.99	542,900
31 Jan 2024	56.02	56.08	54.31	54.38	54.38	537,200
30 Jan 2024	55.93	56.22	55.50	55.84	55.84	451,800
29 Jan 2024	56.70	56.86	56.17	56.71	56.71	432,500
26 Jan 2024	57.18	57.75	56.90	56.96	56.96	396,100
25 Jan 2024	55.91	56.81	55.73	56.80	56.80	496,100
24 Jan 2024	56.82	56.82	55.37	55.49	55.49	534,600
23 Jan 2024	57.05	57.14	56.18	56.45	56.45	666,400
22 Jan 2024	56.52	57.89	56.39	56.66	56.66	646,100
19 Jan 2024	55.83	55.84	54.65	55.77	55.77	1,162,600
18 Jan 2024	55.82	55.87	55.05	55.65	55.65	966,200
17 Jan 2024	55.99	56.51	55.60	55.67	55.67	931,000
16 Jan 2024	57.34	57.58	56.57	57.51	57.51	902,800
12 Jan 2024	59.07	59.39	57.82	57.83	57.83	999,900
11 Jan 2024	59.36	59.74	58.58	59.38	59.38	452,900
10 Jan 2024	59.36	59.99	58.76	59.96	59.96	403,200
09 Jan 2024	59.54	59.86	58.68	59.22	59.22	597,400
08 Jan 2024	58.83	60.02	58.78	60.01	60.01	512,800
05 Jan 2024	57.68	59.47	57.68	58.99	58.99	753,000
04 Jan 2024	57.57	58.58	57.38	58.27	58.27	728,000
03 Jan 2024	58.90	59.01	57.17	57.77	57.77	870,100
02 Jan 2024	60.49	60.85	59.72	60.13	60.13	583,100
29 Dec 2023	61.89	62.06	60.85	61.16	61.16	371,000
28 Dec 2023	62.10	62.44	61.90	62.12	62.12	502,700
27 Dec 2023	62.59	62.70	62.01	62.35	62.35	467,100
26 Dec 2023	62.18	62.94	62.00	62.66	62.66	251,700
22 Dec 2023	62.22	62.49	61.73	62.08	62.08	319,100
21 Dec 2023	61.60	61.92	61.10	61.50	61.50	541,200
20 Dec 2023	61.83	62.65	60.81	60.88	60.88	840,100
19 Dec 2023	61.34	63.07	60.85	62.63	62.63	749,200
18 Dec 2023	61.55	62.20	61.05	61.17	61.17	550,000
15 Dec 2023	60.28	61.49	60.01	61.31	61.31	2,082,300
14 Dec 2023	59.50	60.67	59.49	60.29	60.29	1,562,600
13 Dec 2023	57.45	58.44	56.41	58.20	58.20	806,900
12 Dec 2023	57.61	58.02	57.24	57.69	57.69	533,100
11 Dec 2023	56.98	58.21	56.70	57.61	57.61	534,100
08 Dec 2023	57.00	58.13	56.95	57.27	57.27	635,100
07 Dec 2023	57.86	58.34	57.13	57.25	57.25	502,800
06 Dec 2023	57.72	58.73	57.33	57.64	57.64	621,200
05 Dec 2023	58.29	58.43	57.27	57.32	57.32	606,500
04 Dec 2023	57.68	59.22	57.68	58.89	58.89	562,800
01 Dec 2023	56.28	58.22	56.03	58.15	58.15	640,000
30 Nov 2023	56.19	56.46	55.18	56.26	56.26	727,600
29 Nov 2023	56.69	56.94	55.68	55.74	55.74	525,600
28 Nov 2023	55.83	56.70	55.28	56.07	56.07	569,500
27 Nov 2023	56.15	56.50	55.63	56.03	56.03	636,000
24 Nov 2023	56.70	57.44	56.63	56.71	56.71	184,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,835.86-41.19(-0.52%)

Bitcoin USD65,046.78+2,647.21(+4.24%)

CMC Crypto 2001,337.32+24.69(+1.92%)

GXO Logistics, Inc. (GXO)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,835.86
-41.19(-0.52%)

Bitcoin USD
65,046.78
+2,647.21(+4.24%)

CMC Crypto 200
1,337.32
+24.69(+1.92%)