Stockscreener 앱 받기
53.14
1.23%
-0.66
시간 외 거래:
53.14
Gxo Logistics Inc 주식 (GXO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $54.29 | $52.25 | $2.04 | 702,909.0 | -1.23% |
| 2025-12-11 | $54.34 | $53.29 | $1.05 | 856,803.0 | +0.86% |
| 2025-12-10 | $53.40 | $52.01 | $1.39 | 1,044,757.0 | +1.74% |
| 2025-12-09 | $53.51 | $51.90 | $1.61 | 901,670.0 | -0.89% |
| 2025-12-08 | $53.56 | $52.63 | $0.9299 | 1,331,448.0 | +0.69% |
| 2025-12-05 | $52.68 | $51.80 | $0.8799 | 633,483.0 | +0.75% |
| 2025-12-04 | $52.86 | $51.75 | $1.11 | 919,840.0 | -0.89% |
| 2025-12-03 | $52.95 | $50.94 | $2.01 | 1,289,445.0 | +3.24% |
| 2025-12-02 | $51.25 | $50.30 | $0.9475 | 1,249,319.0 | +1.13% |
| 2025-12-01 | $50.92 | $50.06 | $0.86 | 1,067,445.0 | -0.67% |
| 2025-11-28 | $50.87 | $50.47 | $0.40 | 407,085.0 | +0.48% |
| 2025-11-26 | $50.88 | $49.53 | $1.35 | 690,332.0 | +1.71% |
| 2025-11-25 | $49.91 | $47.86 | $2.05 | 1,078,418.0 | +3.46% |
| 2025-11-24 | $48.34 | $47.11 | $1.23 | 936,130.0 | +0.90% |
| 2025-11-21 | $47.89 | $46.03 | $1.86 | 1,547,966.0 | +2.92% |
| 2025-11-20 | $48.07 | $45.93 | $2.14 | 1,381,427.0 | -1.35% |
| 2025-11-19 | $48.45 | $46.73 | $1.72 | 926,009.0 | -2.23% |
| 2025-11-18 | $48.19 | $47.22 | $0.975 | 1,209,572.0 | -0.35% |
| 2025-11-17 | $49.39 | $47.69 | $1.70 | 1,404,558.0 | -2.93% |
| 2025-11-14 | $50.26 | $48.48 | $1.78 | 968,056.0 | -0.76% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $54.34 | $50.06 | $4.28 | 10,700,028.0 | +4.73% |
| 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% |
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% |
0.38%
1.95%
자본화:
|
볼륨(24시간):