Stockscreener 앱 받기
46.67
0.89%
-0.29
시간 외 거래:
46.67
Gxo Logistics Inc 주식 (GXO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $48.15 | $46.38 | $1.77 | 1,477,526.0 | -0.62% |
| 2026-08-10 | $48.35 | $46.76 | $1.59 | 1,323,016.0 | -2.63% |
| 2026-08-07 | $48.38 | $46.56 | $1.82 | 1,642,991.0 | +2.60% |
| 2026-08-06 | $48.28 | $46.34 | $1.94 | 2,148,154.0 | -1.28% |
| 2026-08-05 | $51.03 | $45.66 | $5.38 | 5,514,726.0 | -9.07% |
| 2026-08-04 | $52.49 | $51.09 | $1.40 | 2,267,067.0 | +3.46% |
| 2026-08-03 | $51.24 | $49.38 | $1.86 | 2,765,052.0 | +0.92% |
| 2026-07-31 | $51.42 | $49.83 | $1.59 | 1,680,445.0 | -0.56% |
| 2026-07-30 | $51.83 | $49.44 | $2.39 | 1,608,925.0 | -2.12% |
| 2026-07-29 | $52.84 | $51.13 | $1.71 | 1,141,442.0 | -3.32% |
| 2026-07-28 | $53.76 | $52.14 | $1.62 | 1,217,833.0 | +0.02% |
| 2026-07-27 | $53.65 | $52.21 | $1.44 | 1,066,911.0 | +1.10% |
| 2026-07-24 | $54.14 | $51.84 | $2.30 | 820,122.0 | +0.27% |
| 2026-07-23 | $54.07 | $52.16 | $1.91 | 1,117,371.0 | -2.67% |
| 2026-07-22 | $54.55 | $53.63 | $0.92 | 869,599.0 | -0.09% |
| 2026-07-21 | $54.15 | $52.34 | $1.81 | 1,215,655.0 | +2.39% |
| 2026-07-20 | $54.40 | $52.75 | $1.65 | 899,068.0 | -2.31% |
| 2026-07-17 | $54.78 | $53.46 | $1.32 | 959,495.0 | -0.92% |
| 2026-07-16 | $54.60 | $52.11 | $2.49 | 1,206,128.0 | +4.32% |
| 2026-07-15 | $52.81 | $50.07 | $2.74 | 2,946,846.0 | +5.27% |
| 2026-07-14 | $49.82 | $48.07 | $1.75 | 1,559,854.0 | +1.39% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $52.49 | $45.66 | $6.83 | 17,138,532.0 | -6.96% |
| 2026-07 | $54.78 | $48.07 | $6.71 | 27,910,801.0 | -1.07% |
| 2026-06 | $52.05 | $47.71 | $4.34 | 27,657,766.0 | +1.18% |
| 2026-05 | $57.51 | $45.40 | $12.11 | 35,194,429.0 | -12.29% |
| 2026-04 | $60.21 | $51.68 | $8.53 | 21,586,608.0 | +10.18% |
| 2026-03 | $64.05 | $48.55 | $15.50 | 27,734,439.0 | -17.48% |
| 2026-02 | $66.85 | $55.82 | $11.03 | 31,199,696.0 | +11.03% |
| 2026-01 | $58.21 | $52.38 | $5.83 | 20,900,658.0 | +7.50% |
Gxo Logistics Inc 주식 (GXO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $54.57 | $50.06 | $4.51 | 21,426,878.0 | +4.53% |
| 2025-11 | $57.99 | $45.93 | $12.06 | 23,566,123.0 | -9.73% |
| 2025-10 | $56.63 | $51.12 | $5.52 | 19,231,991.0 | +6.28% |
| 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
| 월 | 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% |
0.43%
자본화:
|
볼륨(24시간):