39.32
price down icon1.87%   -0.75
pre-market  시장 영업 전:  38.57   -0.75   -1.91%
loading

Gxo Logistics Inc 주식 (GXO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-28 $40.33 $39.22 $1.11 1,162,659.0 -1.87%
2025-03-27 $40.42 $39.72 $0.70 936,083.0 +0.40%
2025-03-26 $40.74 $39.66 $1.08 1,090,365.0 -0.92%
2025-03-25 $41.06 $40.22 $0.84 1,574,767.0 -0.59%
2025-03-24 $41.31 $40.33 $0.98 1,353,976.0 +0.37%
2025-03-21 $40.68 $39.33 $1.35 1,757,549.0 -0.79%
2025-03-20 $41.52 $40.68 $0.845 1,117,441.0 -0.37%
2025-03-19 $41.29 $40.40 $0.89 976,179.0 +0.27%
2025-03-18 $41.57 $40.49 $1.08 1,209,273.0 -1.16%
2025-03-17 $41.62 $40.00 $1.62 1,910,993.0 +2.61%
2025-03-14 $41.00 $39.70 $1.30 2,450,480.0 +2.61%
2025-03-13 $39.77 $37.96 $1.81 3,605,433.0 +1.98%
2025-03-12 $38.94 $36.85 $2.09 2,164,335.0 +3.76%
2025-03-11 $37.87 $36.59 $1.28 2,557,889.0 -1.33%
2025-03-10 $39.03 $37.05 $1.98 1,550,711.0 -1.60%
2025-03-07 $39.06 $37.66 $1.40 1,305,877.0 -0.73%
2025-03-06 $39.31 $37.87 $1.44 1,589,694.0 -0.26%
2025-03-05 $38.78 $37.10 $1.68 1,537,873.0 +3.69%
2025-03-04 $37.59 $37.08 $0.51 487,586.0 -2.47%
2025-03-03 $40.23 $37.97 $2.27 1,197,921.0 -3.48%

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
2025-03 $41.62 $36.59 $5.03 32,699,743.0 -0.25%
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%
$147.37
price down icon 0.91%
$37.13
price down icon 2.37%
integrated_freight_logistics PBI
$9.30
price down icon 2.41%
$101.13
price down icon 0.54%
$146.12
price down icon 3.10%
자본화:     |  볼륨(24시간):