Stockscreener 앱 받기
41.96
1.87%
-0.80
시간 외 거래:
41.96
Gxo Logistics Inc 주식 (GXO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $43.45 | $41.95 | $1.50 | 4,450,159.0 | -1.87% |
| 2024-12-19 | $46.00 | $42.73 | $3.27 | 2,528,914.0 | -5.21% |
| 2024-12-18 | $47.20 | $45.11 | $2.09 | 1,971,513.0 | -3.92% |
| 2024-12-17 | $47.88 | $46.76 | $1.12 | 1,936,126.0 | -1.22% |
| 2024-12-16 | $48.44 | $47.34 | $1.10 | 1,350,546.0 | -2.02% |
| 2024-12-13 | $49.24 | $48.01 | $1.23 | 1,005,168.0 | -0.72% |
| 2024-12-12 | $49.75 | $48.75 | $1.00 | 937,562.0 | -0.93% |
| 2024-12-11 | $49.76 | $48.78 | $0.98 | 1,416,515.0 | -0.32% |
| 2024-12-10 | $50.06 | $49.07 | $0.99 | 1,237,373.0 | -0.54% |
| 2024-12-09 | $50.85 | $49.66 | $1.19 | 1,196,532.0 | +0.00% |
| 2024-12-06 | $50.64 | $49.41 | $1.23 | 1,647,074.0 | -0.18% |
| 2024-12-05 | $51.45 | $49.40 | $2.05 | 2,587,848.0 | -1.99% |
| 2024-12-04 | $53.01 | $50.60 | $2.41 | 5,422,418.0 | -13.81% |
| 2024-12-03 | $60.65 | $57.93 | $2.72 | 843,776.0 | -2.32% |
| 2024-12-02 | $61.15 | $60.27 | $0.88 | 776,095.0 | -0.71% |
| 2024-11-29 | $61.25 | $60.57 | $0.68 | 418,879.0 | +0.80% |
| 2024-11-27 | $61.89 | $60.31 | $1.58 | 412,988.0 | -0.25% |
| 2024-11-26 | $61.71 | $60.27 | $1.44 | 486,723.0 | -1.75% |
| 2024-11-25 | $61.90 | $60.94 | $0.9589 | 833,582.0 | +1.84% |
| 2024-11-22 | $60.80 | $60.14 | $0.66 | 640,583.0 | +0.78% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $61.15 | $41.95 | $19.20 | 33,757,778.0 | -31.02% |
| 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
| 월 | 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% |
Gxo Logistics Inc 주식 (GXO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $48.33 | $40.94 | $7.39 | 18,673,711.0 | -8.90% |
| 2022-11 | $47.08 | $33.95 | $13.13 | 26,565,967.0 | +28.24% |
| 2022-10 | $38.50 | $32.10 | $6.40 | 20,463,224.0 | +4.22% |
| 2022-09 | $47.91 | $34.67 | $13.24 | 28,464,301.0 | -21.00% |
| 2022-08 | $53.48 | $44.32 | $9.16 | 26,393,818.0 | -7.54% |
| 2022-07 | $48.53 | $38.08 | $10.45 | 16,929,161.0 | +10.93% |
| 2022-06 | $56.27 | $41.45 | $14.81 | 24,392,647.0 | -20.27% |
| 2022-05 | $64.33 | $49.28 | $15.05 | 26,419,734.0 | -8.31% |
| 2022-04 | $72.28 | $56.19 | $16.09 | 27,860,965.0 | -17.03% |
| 2022-03 | $83.64 | $62.55 | $21.09 | 22,012,973.0 | -15.00% |
| 2022-02 | $88.05 | $76.23 | $11.82 | 12,596,306.0 | +3.35% |
| 2022-01 | $92.04 | $70.51 | $21.53 | 17,598,206.0 | -10.59% |
0.79%
1.12%
자본화:
|
볼륨(24시간):