GXO Logistics Inc NYSE:GXO Historical Prices

Below are the 370 trading days of historical prices for GXO.

# Exchange Symbol Date Open High Low Close
370 NYSE GXO Thu, Jan 19, 2023 51.85 52.01 51.07 51.63
369 NYSE GXO Wed, Jan 18, 2023 53.22 54.60 52.04 52.39
368 NYSE GXO Tue, Jan 17, 2023 52.73 53.54 52.11 52.54
367 NYSE GXO Fri, Jan 13, 2023 52.24 54.07 51.44 53.26
366 NYSE GXO Thu, Jan 12, 2023 49.45 52.71 49.45 51.88
365 NYSE GXO Wed, Jan 11, 2023 48.59 49.70 48.22 48.96
364 NYSE GXO Tue, Jan 10, 2023 48.30 48.64 47.39 47.93
363 NYSE GXO Mon, Jan 9, 2023 48.12 49.71 47.18 48.74
362 NYSE GXO Fri, Jan 6, 2023 44.99 46.63 44.14 46.23
361 NYSE GXO Thu, Jan 5, 2023 42.54 44.85 41.83 44.49
360 NYSE GXO Wed, Jan 4, 2023 42.59 43.41 42.02 43.28
359 NYSE GXO Tue, Jan 3, 2023 44.00 44.18 41.91 41.96
358 NYSE GXO Fri, Dec 30, 2022 42.78 43.07 42.10 42.69
357 NYSE GXO Thu, Dec 29, 2022 41.81 43.81 41.71 43.63
356 NYSE GXO Wed, Dec 28, 2022 42.97 43.22 40.94 41.32
355 NYSE GXO Tue, Dec 27, 2022 42.91 43.53 42.30 43.01
354 NYSE GXO Fri, Dec 23, 2022 42.18 43.05 41.53 43.03
353 NYSE GXO Thu, Dec 22, 2022 42.57 43.02 41.29 42.14
352 NYSE GXO Wed, Dec 21, 2022 42.53 43.78 42.53 43.30
351 NYSE GXO Tue, Dec 20, 2022 42.85 43.33 41.66 42.04
350 NYSE GXO Mon, Dec 19, 2022 42.54 43.47 42.00 43.10
349 NYSE GXO Fri, Dec 16, 2022 44.00 44.45 42.00 42.41
348 NYSE GXO Thu, Dec 15, 2022 45.16 45.90 44.35 44.40
347 NYSE GXO Wed, Dec 14, 2022 45.62 47.65 45.61 46.34
346 NYSE GXO Tue, Dec 13, 2022 46.46 48.33 45.43 46.12
345 NYSE GXO Mon, Dec 12, 2022 42.86 44.18 42.03 43.96
344 NYSE GXO Fri, Dec 9, 2022 43.56 44.27 43.23 43.36
343 NYSE GXO Thu, Dec 8, 2022 43.71 44.49 43.42 43.90
342 NYSE GXO Wed, Dec 7, 2022 42.96 43.99 42.53 43.34
341 NYSE GXO Tue, Dec 6, 2022 44.72 44.72 42.29 43.40
340 NYSE GXO Mon, Dec 5, 2022 46.13 46.67 44.68 44.81
339 NYSE GXO Fri, Dec 2, 2022 46.03 47.09 45.41 46.77
338 NYSE GXO Thu, Dec 1, 2022 46.69 47.56 45.95 46.35
337 NYSE GXO Wed, Nov 30, 2022 44.13 47.08 43.78 46.86
336 NYSE GXO Tue, Nov 29, 2022 43.11 43.83 42.82 43.42
335 NYSE GXO Mon, Nov 28, 2022 43.13 43.95 42.53 42.90
334 NYSE GXO Fri, Nov 25, 2022 43.75 44.07 43.35 43.88
333 NYSE GXO Wed, Nov 23, 2022 42.82 43.98 42.45 43.89
332 NYSE GXO Tue, Nov 22, 2022 41.74 43.07 41.21 42.61
331 NYSE GXO Mon, Nov 21, 2022 41.32 41.80 40.21 41.21
330 NYSE GXO Fri, Nov 18, 2022 42.97 43.22 41.68 42.15
329 NYSE GXO Thu, Nov 17, 2022 41.58 41.96 40.70 41.94
328 NYSE GXO Wed, Nov 16, 2022 44.09 44.66 42.29 42.81
327 NYSE GXO Tue, Nov 15, 2022 44.95 46.61 44.57 45.02
326 NYSE GXO Mon, Nov 14, 2022 44.25 44.60 43.12 44.03
325 NYSE GXO Fri, Nov 11, 2022 42.95 45.78 42.78 44.94
324 NYSE GXO Thu, Nov 10, 2022 38.30 42.96 38.17 42.34
323 NYSE GXO Wed, Nov 9, 2022 36.87 39.40 36.56 36.99
322 NYSE GXO Tue, Nov 8, 2022 36.28 37.38 34.51 36.52
321 NYSE GXO Mon, Nov 7, 2022 35.43 36.33 35.40 36.21
320 NYSE GXO Fri, Nov 4, 2022 35.57 35.94 34.55 35.07
319 NYSE GXO Thu, Nov 3, 2022 34.89 35.45 33.95 34.78
318 NYSE GXO Wed, Nov 2, 2022 37.06 37.44 35.07 35.25
317 NYSE GXO Tue, Nov 1, 2022 37.52 37.83 36.72 37.46
316 NYSE GXO Mon, Oct 31, 2022 36.40 36.95 36.24 36.54
315 NYSE GXO Fri, Oct 28, 2022 36.58 36.76 35.25 36.70
314 NYSE GXO Thu, Oct 27, 2022 36.71 37.34 36.18 36.66
313 NYSE GXO Wed, Oct 26, 2022 36.06 37.64 36.06 36.34
312 NYSE GXO Tue, Oct 25, 2022 33.89 36.25 33.75 35.98
311 NYSE GXO Mon, Oct 24, 2022 34.19 34.27 32.90 33.20
310 NYSE GXO Fri, Oct 21, 2022 33.98 34.30 33.11 33.90
309 NYSE GXO Thu, Oct 20, 2022 34.15 35.20 33.80 34.18
308 NYSE GXO Wed, Oct 19, 2022 36.48 36.48 33.71 34.35
307 NYSE GXO Tue, Oct 18, 2022 37.25 37.89 36.01 36.67
306 NYSE GXO Mon, Oct 17, 2022 35.19 36.35 35.03 36.22
305 NYSE GXO Fri, Oct 14, 2022 35.00 35.47 33.56 33.99
304 NYSE GXO Thu, Oct 13, 2022 33.07 34.96 32.10 34.43
303 NYSE GXO Wed, Oct 12, 2022 34.50 34.91 34.13 34.27
302 NYSE GXO Tue, Oct 11, 2022 34.97 35.29 34.25 34.60
301 NYSE GXO Mon, Oct 10, 2022 34.95 35.30 34.40 35.07
300 NYSE GXO Fri, Oct 7, 2022 35.90 36.05 34.01 34.54
299 NYSE GXO Thu, Oct 6, 2022 37.07 37.79 36.46 36.61
298 NYSE GXO Wed, Oct 5, 2022 37.24 38.05 36.49 37.76
297 NYSE GXO Tue, Oct 4, 2022 37.83 38.50 37.75 38.06
296 NYSE GXO Mon, Oct 3, 2022 35.51 37.30 34.80 36.83
295 NYSE GXO Fri, Sep 30, 2022 35.56 36.34 34.98 35.06
294 NYSE GXO Thu, Sep 29, 2022 36.88 37.33 35.40 35.92
293 NYSE GXO Wed, Sep 28, 2022 35.91 37.62 35.82 37.59
292 NYSE GXO Tue, Sep 27, 2022 35.74 36.17 34.67 35.99
291 NYSE GXO Mon, Sep 26, 2022 36.42 37.13 35.35 35.40
290 NYSE GXO Fri, Sep 23, 2022 37.58 37.69 36.21 36.72
289 NYSE GXO Thu, Sep 22, 2022 40.42 40.79 38.63 38.70
288 NYSE GXO Wed, Sep 21, 2022 39.58 42.07 39.16 40.75
287 NYSE GXO Tue, Sep 20, 2022 40.84 41.11 39.39 39.48
286 NYSE GXO Mon, Sep 19, 2022 39.39 41.36 39.31 41.29
285 NYSE GXO Fri, Sep 16, 2022 42.29 42.43 39.17 40.09
284 NYSE GXO Thu, Sep 15, 2022 45.36 46.68 43.68 43.72
283 NYSE GXO Wed, Sep 14, 2022 45.26 45.99 44.87 45.68
282 NYSE GXO Tue, Sep 13, 2022 45.32 46.06 45.01 45.23
281 NYSE GXO Mon, Sep 12, 2022 47.00 47.91 46.60 47.04
280 NYSE GXO Fri, Sep 9, 2022 45.55 46.67 45.55 46.43
279 NYSE GXO Thu, Sep 8, 2022 44.85 45.73 44.07 45.18
278 NYSE GXO Wed, Sep 7, 2022 43.99 45.38 43.13 45.14
277 NYSE GXO Tue, Sep 6, 2022 43.67 44.54 42.69 44.31
276 NYSE GXO Fri, Sep 2, 2022 44.23 44.52 42.89 43.07
275 NYSE GXO Thu, Sep 1, 2022 44.25 44.37 42.10 43.48
274 NYSE GXO Wed, Aug 31, 2022 45.50 45.80 44.38 44.38
273 NYSE GXO Tue, Aug 30, 2022 45.06 45.75 44.42 45.08
272 NYSE GXO Mon, Aug 29, 2022 45.00 45.55 44.32 44.36
271 NYSE GXO Fri, Aug 26, 2022 48.09 48.25 45.45 45.47
270 NYSE GXO Thu, Aug 25, 2022 46.91 47.86 46.79 47.72
269 NYSE GXO Wed, Aug 24, 2022 46.05 46.68 45.37 46.65
268 NYSE GXO Tue, Aug 23, 2022 45.18 46.07 45.03 45.81
267 NYSE GXO Mon, Aug 22, 2022 46.34 46.34 44.54 45.05
266 NYSE GXO Fri, Aug 19, 2022 47.44 47.81 46.43 47.29
265 NYSE GXO Thu, Aug 18, 2022 47.12 47.93 46.63 47.76
264 NYSE GXO Wed, Aug 17, 2022 48.67 48.67 47.25 47.49
263 NYSE GXO Tue, Aug 16, 2022 48.92 49.85 48.22 49.34
262 NYSE GXO Mon, Aug 15, 2022 49.51 49.65 48.29 48.89
261 NYSE GXO Fri, Aug 12, 2022 49.69 49.76 47.42 49.76
260 NYSE GXO Thu, Aug 11, 2022 49.93 52.08 49.73 51.29
259 NYSE GXO Wed, Aug 10, 2022 49.04 49.77 48.61 49.28
258 NYSE GXO Tue, Aug 9, 2022 48.98 48.98 46.76 47.09
257 NYSE GXO Mon, Aug 8, 2022 48.41 50.06 48.10 49.09
256 NYSE GXO Fri, Aug 5, 2022 50.50 50.50 47.90 48.07
255 NYSE GXO Thu, Aug 4, 2022 52.60 53.48 50.55 51.66
254 NYSE GXO Wed, Aug 3, 2022 52.50 52.99 51.22 52.11
253 NYSE GXO Tue, Aug 2, 2022 49.36 50.57 48.90 49.77
252 NYSE GXO Mon, Aug 1, 2022 47.61 50.14 47.09 49.88
251 NYSE GXO Fri, Jul 29, 2022 46.30 48.53 46.00 48.00
250 NYSE GXO Thu, Jul 28, 2022 44.63 46.47 44.63 46.31
249 NYSE GXO Wed, Jul 27, 2022 43.65 44.78 42.63 44.59
248 NYSE GXO Tue, Jul 26, 2022 43.53 43.73 42.77 43.12
247 NYSE GXO Mon, Jul 25, 2022 44.09 44.17 43.37 43.95
246 NYSE GXO Fri, Jul 22, 2022 44.10 44.75 43.04 43.89
245 NYSE GXO Thu, Jul 21, 2022 42.92 44.23 42.81 44.08
244 NYSE GXO Wed, Jul 20, 2022 42.14 43.61 42.14 43.22
243 NYSE GXO Tue, Jul 19, 2022 40.63 42.31 40.63 42.06
242 NYSE GXO Mon, Jul 18, 2022 40.01 41.15 39.58 39.71
241 NYSE GXO Fri, Jul 15, 2022 39.80 40.30 39.09 39.49
240 NYSE GXO Thu, Jul 14, 2022 39.56 39.96 38.08 39.06
239 NYSE GXO Wed, Jul 13, 2022 40.64 40.96 39.95 40.32
238 NYSE GXO Tue, Jul 12, 2022 41.45 42.14 40.79 41.34
237 NYSE GXO Mon, Jul 11, 2022 42.57 42.92 41.52 41.71
236 NYSE GXO Fri, Jul 8, 2022 43.85 44.37 42.42 43.26
235 NYSE GXO Thu, Jul 7, 2022 42.57 43.93 42.38 43.64
234 NYSE GXO Wed, Jul 6, 2022 43.21 43.80 41.66 42.06
233 NYSE GXO Tue, Jul 5, 2022 43.09 43.95 42.55 43.51
232 NYSE GXO Fri, Jul 1, 2022 42.85 44.22 42.73 44.04
231 NYSE GXO Thu, Jun 30, 2022 43.09 44.12 41.46 43.27
230 NYSE GXO Wed, Jun 29, 2022 45.15 45.15 43.08 44.19
229 NYSE GXO Tue, Jun 28, 2022 46.97 46.99 45.47 45.50
228 NYSE GXO Mon, Jun 27, 2022 45.97 46.48 45.34 46.06
227 NYSE GXO Fri, Jun 24, 2022 43.96 45.71 43.88 45.69
226 NYSE GXO Thu, Jun 23, 2022 43.80 44.30 42.84 43.51
225 NYSE GXO Wed, Jun 22, 2022 43.86 44.49 43.55 43.85
224 NYSE GXO Tue, Jun 21, 2022 45.76 46.64 44.20 44.37
223 NYSE GXO Fri, Jun 17, 2022 45.63 46.30 44.72 45.17
222 NYSE GXO Thu, Jun 16, 2022 46.60 46.90 44.69 45.20
221 NYSE GXO Wed, Jun 15, 2022 49.36 50.23 47.24 48.16
220 NYSE GXO Tue, Jun 14, 2022 48.95 49.38 47.06 48.19
219 NYSE GXO Mon, Jun 13, 2022 49.04 49.41 47.23 48.17
218 NYSE GXO Fri, Jun 10, 2022 51.20 52.22 49.75 50.78
217 NYSE GXO Thu, Jun 9, 2022 52.00 53.14 51.48 52.12
216 NYSE GXO Wed, Jun 8, 2022 53.86 53.97 51.78 52.46
215 NYSE GXO Tue, Jun 7, 2022 54.36 55.40 53.76 54.77
214 NYSE GXO Mon, Jun 6, 2022 55.81 56.27 54.84 55.29
213 NYSE GXO Fri, Jun 3, 2022 54.01 55.73 52.98 54.43
212 NYSE GXO Thu, Jun 2, 2022 51.71 55.20 51.71 54.62
211 NYSE GXO Wed, Jun 1, 2022 54.41 55.16 51.49 51.63
210 NYSE GXO Tue, May 31, 2022 54.47 55.61 53.70 54.27
209 NYSE GXO Fri, May 27, 2022 54.20 55.35 54.01 54.76
208 NYSE GXO Thu, May 26, 2022 52.80 54.65 52.57 53.65
207 NYSE GXO Wed, May 25, 2022 49.57 52.69 49.28 52.36
206 NYSE GXO Tue, May 24, 2022 53.29 53.71 49.81 50.53
205 NYSE GXO Mon, May 23, 2022 53.13 53.28 51.05 52.08
204 NYSE GXO Fri, May 20, 2022 53.76 53.80 49.87 52.74
203 NYSE GXO Thu, May 19, 2022 52.69 54.26 52.58 52.89
202 NYSE GXO Wed, May 18, 2022 54.10 55.26 52.51 53.40
201 NYSE GXO Tue, May 17, 2022 54.67 55.50 54.11 55.08
200 NYSE GXO Mon, May 16, 2022 56.28 56.57 52.77 53.06
199 NYSE GXO Fri, May 13, 2022 55.06 58.48 55.06 56.84
198 NYSE GXO Thu, May 12, 2022 52.52 54.57 52.12 54.42
197 NYSE GXO Wed, May 11, 2022 55.96 58.40 53.01 53.38
196 NYSE GXO Tue, May 10, 2022 56.53 57.63 54.96 56.65
195 NYSE GXO Mon, May 9, 2022 59.01 59.60 55.09 55.22
194 NYSE GXO Fri, May 6, 2022 61.39 61.84 57.72 60.38
193 NYSE GXO Thu, May 5, 2022 62.65 64.33 59.60 62.32
192 NYSE GXO Wed, May 4, 2022 59.84 61.70 59.27 61.70
191 NYSE GXO Tue, May 3, 2022 60.35 61.56 59.35 59.87
190 NYSE GXO Mon, May 2, 2022 59.14 60.27 58.33 60.16
189 NYSE GXO Fri, Apr 29, 2022 61.46 62.66 59.06 59.19
188 NYSE GXO Thu, Apr 28, 2022 61.12 62.57 60.55 61.74
187 NYSE GXO Wed, Apr 27, 2022 59.54 62.05 59.20 60.50
186 NYSE GXO Tue, Apr 26, 2022 61.71 62.05 59.31 60.01
185 NYSE GXO Mon, Apr 25, 2022 60.78 62.17 59.45 62.00
184 NYSE GXO Fri, Apr 22, 2022 63.61 64.15 61.26 61.34
183 NYSE GXO Thu, Apr 21, 2022 64.78 65.96 63.74 64.08
182 NYSE GXO Wed, Apr 20, 2022 63.26 64.82 63.12 63.95
181 NYSE GXO Tue, Apr 19, 2022 59.28 63.24 59.28 62.77
180 NYSE GXO Mon, Apr 18, 2022 59.05 59.46 58.27 59.16
179 NYSE GXO Thu, Apr 14, 2022 57.30 59.39 56.19 59.30
178 NYSE GXO Wed, Apr 13, 2022 60.67 62.76 60.02 62.21
177 NYSE GXO Tue, Apr 12, 2022 61.99 62.38 60.04 60.24
176 NYSE GXO Mon, Apr 11, 2022 60.13 63.38 59.97 61.10
175 NYSE GXO Fri, Apr 8, 2022 60.81 62.17 60.28 61.24
174 NYSE GXO Thu, Apr 7, 2022 62.59 63.43 60.08 61.69
173 NYSE GXO Wed, Apr 6, 2022 66.00 66.00 62.12 63.11
172 NYSE GXO Tue, Apr 5, 2022 68.27 68.44 65.06 66.96
171 NYSE GXO Mon, Apr 4, 2022 68.68 69.52 67.24 68.47
170 NYSE GXO Fri, Apr 1, 2022 71.82 72.28 68.08 69.22
169 NYSE GXO Thu, Mar 31, 2022 74.34 75.19 71.26 71.34
168 NYSE GXO Wed, Mar 30, 2022 75.25 75.90 74.00 74.84
167 NYSE GXO Tue, Mar 29, 2022 76.00 78.68 75.51 76.07
166 NYSE GXO Mon, Mar 28, 2022 73.37 74.75 72.08 74.04
165 NYSE GXO Fri, Mar 25, 2022 75.00 75.32 72.20 73.07
164 NYSE GXO Thu, Mar 24, 2022 75.31 75.53 72.80 75.29
163 NYSE GXO Wed, Mar 23, 2022 76.77 77.58 74.50 74.69
162 NYSE GXO Tue, Mar 22, 2022 77.30 78.63 76.79 77.57
161 NYSE GXO Mon, Mar 21, 2022 78.24 78.97 75.81 76.75
160 NYSE GXO Fri, Mar 18, 2022 74.81 79.54 74.59 79.24
159 NYSE GXO Thu, Mar 17, 2022 72.97 75.62 71.99 74.90
158 NYSE GXO Wed, Mar 16, 2022 69.90 74.58 69.51 73.97
157 NYSE GXO Tue, Mar 15, 2022 66.96 69.41 66.30 68.76
156 NYSE GXO Mon, Mar 14, 2022 66.11 66.81 64.58 66.15
155 NYSE GXO Fri, Mar 11, 2022 68.84 68.84 65.47 65.80
154 NYSE GXO Thu, Mar 10, 2022 69.99 71.22 67.31 67.77
153 NYSE GXO Wed, Mar 9, 2022 69.96 72.38 68.97 71.58
152 NYSE GXO Tue, Mar 8, 2022 64.76 69.66 62.55 68.00
151 NYSE GXO Mon, Mar 7, 2022 73.00 73.20 63.87 64.28
150 NYSE GXO Fri, Mar 4, 2022 76.94 77.78 73.93 74.19
149 NYSE GXO Thu, Mar 3, 2022 79.20 79.89 76.89 77.64
148 NYSE GXO Wed, Mar 2, 2022 79.52 80.11 77.93 79.16
147 NYSE GXO Tue, Mar 1, 2022 83.10 83.64 78.22 79.09
146 NYSE GXO Mon, Feb 28, 2022 81.69 84.05 80.04 83.93
145 NYSE GXO Fri, Feb 25, 2022 83.38 84.45 82.41 84.38
144 NYSE GXO Thu, Feb 24, 2022 77.09 83.77 76.23 83.47
143 NYSE GXO Wed, Feb 23, 2022 82.20 83.06 79.58 80.49
142 NYSE GXO Tue, Feb 22, 2022 80.38 83.16 79.01 81.36
141 NYSE GXO Fri, Feb 18, 2022 83.55 84.20 81.01 81.21
140 NYSE GXO Thu, Feb 17, 2022 86.48 86.65 84.05 84.22
139 NYSE GXO Wed, Feb 16, 2022 88.02 88.05 84.72 85.80
138 NYSE GXO Tue, Feb 15, 2022 83.88 84.87 81.82 84.05
137 NYSE GXO Mon, Feb 14, 2022 82.84 84.32 81.38 82.26
136 NYSE GXO Fri, Feb 11, 2022 85.29 86.81 82.60 83.33
135 NYSE GXO Thu, Feb 10, 2022 85.70 87.81 85.00 85.31
134 NYSE GXO Wed, Feb 9, 2022 85.78 87.94 85.78 86.99
133 NYSE GXO Tue, Feb 8, 2022 82.65 84.89 82.42 84.30
132 NYSE GXO Mon, Feb 7, 2022 80.28 83.54 79.79 83.40
131 NYSE GXO Fri, Feb 4, 2022 79.37 81.20 78.30 80.42
130 NYSE GXO Thu, Feb 3, 2022 81.81 82.55 80.10 80.35
129 NYSE GXO Wed, Feb 2, 2022 82.58 83.52 80.70 82.79
128 NYSE GXO Tue, Feb 1, 2022 82.09 83.88 79.84 81.69
127 NYSE GXO Mon, Jan 31, 2022 78.25 81.28 77.53 81.21
126 NYSE GXO Fri, Jan 28, 2022 71.89 78.33 70.51 78.24
125 NYSE GXO Thu, Jan 27, 2022 77.79 78.06 71.66 71.86
124 NYSE GXO Wed, Jan 26, 2022 80.59 82.79 76.02 77.01
123 NYSE GXO Tue, Jan 25, 2022 79.56 80.88 77.78 79.43
122 NYSE GXO Mon, Jan 24, 2022 82.50 82.50 75.16 81.83
121 NYSE GXO Fri, Jan 21, 2022 86.62 88.34 84.48 84.62
120 NYSE GXO Thu, Jan 20, 2022 87.12 90.93 87.12 87.89
119 NYSE GXO Wed, Jan 19, 2022 87.59 89.05 84.34 86.34
118 NYSE GXO Tue, Jan 18, 2022 89.47 89.96 85.42 86.05
117 NYSE GXO Fri, Jan 14, 2022 88.57 91.90 87.88 91.30
116 NYSE GXO Thu, Jan 13, 2022 88.70 91.05 88.57 90.14
115 NYSE GXO Wed, Jan 12, 2022 87.27 90.97 86.57 88.48
114 NYSE GXO Tue, Jan 11, 2022 85.78 87.60 85.04 86.90
113 NYSE GXO Mon, Jan 10, 2022 82.60 86.61 82.04 85.91
112 NYSE GXO Fri, Jan 7, 2022 83.46 85.46 82.64 83.43
111 NYSE GXO Thu, Jan 6, 2022 84.31 85.37 82.47 84.33
110 NYSE GXO Wed, Jan 5, 2022 89.62 89.75 84.69 85.04
109 NYSE GXO Tue, Jan 4, 2022 89.25 89.96 87.14 89.84
108 NYSE GXO Mon, Jan 3, 2022 91.02 92.04 88.78 89.40
107 NYSE GXO Fri, Dec 31, 2021 91.45 92.49 90.31 90.83
106 NYSE GXO Thu, Dec 30, 2021 90.39 92.51 89.77 91.22
105 NYSE GXO Wed, Dec 29, 2021 91.97 92.28 89.43 90.54
104 NYSE GXO Tue, Dec 28, 2021 91.58 92.87 91.07 91.57
103 NYSE GXO Mon, Dec 27, 2021 92.50 92.55 90.52 91.40
102 NYSE GXO Thu, Dec 23, 2021 90.25 92.73 90.25 91.83
101 NYSE GXO Wed, Dec 22, 2021 88.77 91.78 88.40 90.11
100 NYSE GXO Tue, Dec 21, 2021 85.25 89.07 85.25 88.54
99 NYSE GXO Mon, Dec 20, 2021 85.25 86.07 82.62 83.83
98 NYSE GXO Fri, Dec 17, 2021 84.63 87.92 83.26 86.39
97 NYSE GXO Thu, Dec 16, 2021 88.94 89.32 83.29 85.00
96 NYSE GXO Wed, Dec 15, 2021 84.32 88.50 82.85 87.94
95 NYSE GXO Tue, Dec 14, 2021 85.27 87.59 83.50 85.06
94 NYSE GXO Mon, Dec 13, 2021 87.00 87.16 83.70 86.51
93 NYSE GXO Fri, Dec 10, 2021 88.74 89.46 83.61 85.78
92 NYSE GXO Thu, Dec 9, 2021 91.02 93.70 90.06 92.85
91 NYSE GXO Wed, Dec 8, 2021 94.56 94.56 90.65 91.13
90 NYSE GXO Tue, Dec 7, 2021 94.55 96.82 92.42 94.37
89 NYSE GXO Mon, Dec 6, 2021 88.65 93.00 86.84 92.80
88 NYSE GXO Fri, Dec 3, 2021 92.57 94.04 85.72 88.02
87 NYSE GXO Thu, Dec 2, 2021 92.05 94.15 90.35 92.10
86 NYSE GXO Wed, Dec 1, 2021 96.97 97.89 91.60 92.02
85 NYSE GXO Tue, Nov 30, 2021 100.16 100.71 93.32 96.05
84 NYSE GXO Mon, Nov 29, 2021 99.00 102.57 97.94 100.76
83 NYSE GXO Fri, Nov 26, 2021 97.04 98.12 95.26 97.36
82 NYSE GXO Wed, Nov 24, 2021 96.22 98.73 95.69 98.62
81 NYSE GXO Tue, Nov 23, 2021 99.03 101.54 93.80 96.49
80 NYSE GXO Mon, Nov 22, 2021 101.09 105.07 101.01 103.03
79 NYSE GXO Fri, Nov 19, 2021 102.51 103.87 99.46 101.04
78 NYSE GXO Thu, Nov 18, 2021 105.68 105.92 102.00 103.57
77 NYSE GXO Wed, Nov 17, 2021 102.00 105.38 100.62 103.51
76 NYSE GXO Tue, Nov 16, 2021 98.04 101.89 98.04 101.32
75 NYSE GXO Mon, Nov 15, 2021 98.22 98.85 96.18 98.63
74 NYSE GXO Fri, Nov 12, 2021 96.17 100.09 95.45 98.56
73 NYSE GXO Thu, Nov 11, 2021 93.58 97.30 92.90 95.71
72 NYSE GXO Wed, Nov 10, 2021 95.29 95.65 91.89 93.24
71 NYSE GXO Tue, Nov 9, 2021 94.79 96.36 93.01 96.03
70 NYSE GXO Mon, Nov 8, 2021 94.30 96.00 93.57 94.68
69 NYSE GXO Fri, Nov 5, 2021 98.11 98.14 92.23 93.49
68 NYSE GXO Thu, Nov 4, 2021 99.80 100.64 96.13 96.78
67 NYSE GXO Wed, Nov 3, 2021 95.67 99.00 93.21 98.79
66 NYSE GXO Tue, Nov 2, 2021 92.71 95.79 88.98 94.84
65 NYSE GXO Mon, Nov 1, 2021 90.01 92.23 89.51 90.82
64 NYSE GXO Fri, Oct 29, 2021 88.80 91.09 87.89 88.80
63 NYSE GXO Thu, Oct 28, 2021 86.41 88.87 86.25 88.85
62 NYSE GXO Wed, Oct 27, 2021 89.45 91.10 86.20 86.32
61 NYSE GXO Tue, Oct 26, 2021 87.20 91.61 87.20 88.29
60 NYSE GXO Mon, Oct 25, 2021 85.50 86.55 84.87 86.22
59 NYSE GXO Fri, Oct 22, 2021 86.02 87.11 85.56 85.72
58 NYSE GXO Thu, Oct 21, 2021 85.45 86.21 83.16 85.75
57 NYSE GXO Wed, Oct 20, 2021 84.89 86.02 84.89 85.61
56 NYSE GXO Tue, Oct 19, 2021 86.25 87.99 84.89 84.99
55 NYSE GXO Mon, Oct 18, 2021 83.08 86.20 82.37 85.79
54 NYSE GXO Fri, Oct 15, 2021 81.50 84.45 80.12 83.10
53 NYSE GXO Thu, Oct 14, 2021 81.28 82.68 79.86 81.23
52 NYSE GXO Wed, Oct 13, 2021 76.32 83.08 75.37 79.21
51 NYSE GXO Tue, Oct 12, 2021 73.59 76.54 73.15 75.86
50 NYSE GXO Mon, Oct 11, 2021 75.00 75.50 73.35 73.73
49 NYSE GXO Fri, Oct 8, 2021 78.20 78.75 75.17 75.51
48 NYSE GXO Thu, Oct 7, 2021 78.27 80.79 77.82 79.02
47 NYSE GXO Wed, Oct 6, 2021 77.21 78.40 76.19 77.77
46 NYSE GXO Tue, Oct 5, 2021 77.99 79.58 76.38 78.37
45 NYSE GXO Mon, Oct 4, 2021 80.36 80.66 77.70 78.02
44 NYSE GXO Fri, Oct 1, 2021 78.22 81.08 78.00 80.03
43 NYSE GXO Thu, Sep 30, 2021 77.49 79.79 77.09 78.44
42 NYSE GXO Wed, Sep 29, 2021 77.85 78.24 75.71 77.63
41 NYSE GXO Tue, Sep 28, 2021 78.04 78.32 75.31 77.73
40 NYSE GXO Mon, Sep 27, 2021 79.00 80.18 77.85 78.55
39 NYSE GXO Fri, Sep 24, 2021 80.85 81.80 79.33 80.17
38 NYSE GXO Thu, Sep 23, 2021 82.81 84.94 81.45 82.10
37 NYSE GXO Wed, Sep 22, 2021 83.71 84.66 81.85 83.78
36 NYSE GXO Tue, Sep 21, 2021 80.10 84.38 80.01 83.38
35 NYSE GXO Mon, Sep 20, 2021 77.73 79.98 77.11 79.80
34 NYSE GXO Fri, Sep 17, 2021 83.72 85.75 80.93 81.32
33 NYSE GXO Thu, Sep 16, 2021 81.10 84.98 80.69 83.75
32 NYSE GXO Wed, Sep 15, 2021 80.77 81.18 79.11 79.51
31 NYSE GXO Tue, Sep 14, 2021 80.99 83.40 79.95 81.34
30 NYSE GXO Mon, Sep 13, 2021 82.74 84.19 78.92 80.99
29 NYSE GXO Fri, Sep 10, 2021 83.00 84.42 82.22 82.71
28 NYSE GXO Thu, Sep 9, 2021 82.21 84.84 81.78 82.60
27 NYSE GXO Wed, Sep 8, 2021 84.20 84.84 81.61 82.65
26 NYSE GXO Tue, Sep 7, 2021 87.18 87.49 84.21 84.63
25 NYSE GXO Fri, Sep 3, 2021 84.74 87.54 84.29 86.97
24 NYSE GXO Thu, Sep 2, 2021 83.30 86.50 83.02 85.48
23 NYSE GXO Wed, Sep 1, 2021 81.48 84.35 79.40 83.01
22 NYSE GXO Tue, Aug 31, 2021 84.57 85.06 81.06 81.79
21 NYSE GXO Mon, Aug 30, 2021 85.74 85.92 83.70 84.93
20 NYSE GXO Fri, Aug 27, 2021 84.73 87.48 83.76 85.63
19 NYSE GXO Thu, Aug 26, 2021 86.78 87.22 83.08 84.36
18 NYSE GXO Wed, Aug 25, 2021 84.01 89.30 84.01 87.04
17 NYSE GXO Tue, Aug 24, 2021 80.60 85.00 79.86 84.05
16 NYSE GXO Mon, Aug 23, 2021 78.32 80.04 77.15 79.06
15 NYSE GXO Fri, Aug 20, 2021 76.96 78.89 76.00 77.05
14 NYSE GXO Thu, Aug 19, 2021 76.00 80.11 75.96 76.83
13 NYSE GXO Wed, Aug 18, 2021 75.69 79.09 74.39 76.58
12 NYSE GXO Tue, Aug 17, 2021 79.00 80.80 72.69 74.43
11 NYSE GXO Mon, Aug 16, 2021 79.87 80.75 75.05 79.17
10 NYSE GXO Fri, Aug 13, 2021 75.73 82.26 74.50 78.47
9 NYSE GXO Thu, Aug 12, 2021 69.04 76.62 68.67 75.87
8 NYSE GXO Wed, Aug 11, 2021 67.25 70.14 65.51 69.40
7 NYSE GXO Tue, Aug 10, 2021 65.24 69.47 61.05 65.95
6 NYSE GXO Mon, Aug 9, 2021 63.87 67.38 63.02 64.87
5 NYSE GXO Fri, Aug 6, 2021 66.10 67.93 62.60 64.00
4 NYSE GXO Thu, Aug 5, 2021 70.46 71.04 64.89 65.60
3 NYSE GXO Wed, Aug 4, 2021 67.20 77.48 67.20 70.53
2 NYSE GXO Tue, Aug 3, 2021 66.49 71.17 63.20 66.38
1 NYSE GXO Mon, Aug 2, 2021 57.00 65.53 54.03 63.07
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024