Stockscreener 앱 받기
45.92
1.42%
-0.66
시간 외 거래:
45.92
Gxo Logistics Inc 주식 (GXO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-18 | $46.49 | $45.55 | $0.94 | 1,475,407.0 | -1.42% |
| 2026-09-17 | $47.37 | $45.76 | $1.61 | 1,165,620.0 | +0.93% |
| 2026-09-16 | $46.86 | $45.10 | $1.76 | 2,085,633.0 | -0.97% |
| 2026-09-15 | $47.37 | $45.61 | $1.76 | 1,586,016.0 | -0.70% |
| 2026-09-14 | $47.02 | $44.99 | $2.02 | 1,567,222.0 | +2.38% |
| 2026-09-11 | $46.18 | $45.23 | $0.95 | 1,755,816.0 | +0.90% |
| 2026-09-10 | $46.23 | $45.20 | $1.03 | 1,515,970.0 | -1.65% |
| 2026-09-09 | $47.43 | $45.70 | $1.73 | 1,979,404.0 | -1.11% |
| 2026-09-08 | $48.50 | $46.52 | $1.98 | 1,570,266.0 | -3.33% |
| 2026-09-04 | $48.44 | $46.72 | $1.72 | 1,099,676.0 | +2.42% |
| 2026-09-03 | $47.26 | $45.92 | $1.34 | 865,487.0 | +1.75% |
| 2026-09-02 | $46.55 | $45.59 | $0.96 | 1,134,611.0 | +0.43% |
| 2026-09-01 | $47.42 | $46.09 | $1.33 | 1,364,553.0 | -3.27% |
| 2026-08-31 | $47.89 | $47.00 | $0.89 | 1,039,475.0 | +0.27% |
| 2026-08-28 | $48.80 | $47.03 | $1.77 | 830,969.0 | -0.79% |
| 2026-08-27 | $48.28 | $47.28 | $1.00 | 1,012,711.0 | -0.04% |
| 2026-08-26 | $48.59 | $47.17 | $1.42 | 984,991.0 | +1.22% |
| 2026-08-25 | $47.56 | $46.64 | $0.92 | 1,205,170.0 | +0.94% |
| 2026-08-24 | $47.08 | $45.62 | $1.46 | 1,573,052.0 | +2.76% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $48.50 | $44.99 | $3.51 | 20,641,088.0 | -3.79% |
| 2026-08 | $52.49 | $45.00 | $7.49 | 33,140,179.0 | -4.84% |
| 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% |
0.50%
0.48%
자본화:
|
볼륨(24시간):