53.77
price down icon1.41%   -0.80
 
loading

Gxo Logistics Inc 주식 (GXO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-09 $54.79 $53.55 $1.24 414,854.0 -1.43%
2025-10-08 $55.12 $53.67 $1.45 729,125.0 +0.66%
2025-10-07 $55.85 $53.32 $2.53 1,139,972.0 -2.20%
2025-10-06 $55.44 $53.50 $1.94 881,900.0 +3.16%
2025-10-03 $54.68 $53.39 $1.29 706,128.0 -0.13%
2025-10-02 $53.93 $52.92 $1.01 823,838.0 +1.13%
2025-10-01 $53.27 $52.54 $0.725 651,710.0 +0.59%
2025-09-30 $52.95 $52.13 $0.825 994,155.0 -0.08%
2025-09-29 $53.99 $52.38 $1.61 856,966.0 -1.18%
2025-09-26 $54.20 $52.75 $1.45 864,893.0 +1.61%
2025-09-25 $52.76 $50.27 $2.49 1,466,564.0 +3.43%
2025-09-24 $52.61 $50.74 $1.87 958,426.0 +1.07%
2025-09-23 $51.36 $50.04 $1.32 840,685.0 +1.12%
2025-09-22 $50.01 $48.66 $1.35 944,753.0 +0.40%
2025-09-19 $51.66 $49.23 $2.43 1,802,332.0 -2.84%
2025-09-18 $51.51 $50.42 $1.09 744,236.0 +1.25%
2025-09-17 $52.09 $50.08 $2.02 744,451.0 -0.71%
2025-09-16 $51.18 $50.34 $0.84 748,629.0 +0.20%
2025-09-15 $51.68 $50.43 $1.25 779,462.0 -0.57%
2025-09-12 $52.20 $50.95 $1.25 959,894.0 -1.03%
2025-09-11 $51.95 $50.16 $1.79 1,050,302.0 +2.40%
2025-09-10 $51.10 $50.09 $1.01 977,807.0 -1.06%
2025-09-09 $52.31 $50.35 $1.96 1,459,090.0 -2.64%

Gxo Logistics Inc 주식 (GXO) 연도별 가격 이력

이 심층 분석에서는 Gxo Logistics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GXO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gxo Logistics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Gxo Logistics Inc 주식 (GXO) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $55.85 $52.54 $3.31 5,347,527.0 +1.70%
2025-09 $54.20 $48.66 $5.55 20,236,291.0 +0.46%
2025-08 $55.00 $45.75 $9.25 24,692,679.0 +5.91%
2025-07 $52.75 $48.34 $4.41 21,870,053.0 +2.07%
2025-06 $49.96 $39.92 $10.04 32,249,392.0 +18.38%
2025-05 $43.00 $36.01 $6.99 25,652,420.0 +13.52%
2025-04 $40.47 $30.46 $10.01 33,234,155.0 -7.27%
2025-03 $41.62 $36.59 $5.03 32,440,949.0 -0.86%
2025-02 $45.31 $34.51 $10.80 38,892,391.0 -13.27%
2025-01 $46.67 $42.11 $4.56 22,115,179.0 +4.48%

Gxo Logistics Inc 주식 (GXO) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $61.15 $41.38 $19.77 36,522,934.0 -29.08%
2024-11 $62.07 $57.08 $4.99 18,457,384.0 +1.71%
2024-10 $63.33 $48.35 $14.98 37,365,175.0 +14.86%
2024-09 $53.64 $47.33 $6.31 14,386,002.0 +4.04%
2024-08 $57.60 $46.07 $11.53 16,365,321.0 -10.59%
2024-07 $57.24 $47.71 $9.53 16,298,118.0 +10.85%
2024-06 $52.00 $46.38 $5.62 18,006,464.0 +0.54%
2024-05 $54.16 $48.09 $6.07 16,613,202.0 +1.15%
2024-04 $53.95 $48.11 $5.84 17,499,397.0 -7.63%
2024-03 $54.02 $48.12 $5.90 24,358,228.0 +3.86%
2024-02 $57.83 $51.13 $6.70 15,742,096.0 -4.82%
2024-01 $60.85 $54.31 $6.54 14,023,437.0 -11.09%

Gxo Logistics Inc 주식 (GXO) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $63.07 $56.03 $7.04 13,646,937.0 +8.71%
2023-11 $58.87 $49.66 $9.21 14,661,425.0 +11.38%
2023-10 $58.89 $49.35 $9.54 14,078,913.0 -13.88%
2023-09 $65.48 $56.85 $8.63 11,876,494.0 -8.32%
2023-08 $67.22 $60.14 $7.08 14,006,074.0 -4.62%
2023-07 $67.57 $60.25 $7.32 13,576,561.0 +6.77%
2023-06 $63.46 $55.38 $8.08 16,475,432.0 +12.34%
2023-05 $60.80 $51.33 $9.47 18,814,425.0 +5.25%
2023-04 $54.51 $47.81 $6.70 14,582,889.0 +5.29%
2023-03 $52.37 $43.57 $8.80 17,183,101.0 +1.80%
2023-02 $56.11 $48.22 $7.89 16,843,024.0 -5.27%
2023-01 $54.98 $41.83 $13.15 19,994,692.0 +22.58%
$129.00
price down icon 1.49%
$35.14
price down icon 2.61%
integrated_freight_logistics PBI
$11.44
price up icon 2.51%
integrated_freight_logistics ZTO
$19.09
price down icon 0.08%
$143.47
price down icon 2.11%
자본화:     |  볼륨(24시간):