기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
GXO Logistics Inc | GXO | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
53.52 | 52.46 | 54.16 | 52.84 | 53.21 |
GXO Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 51.00 | 54.16 | 49.98 | 52.03 | 1,079,231 | 2.05 | 4.02% |
1개월 | 51.16 | 54.16 | 48.11 | 50.55 | 787,248 | 1.89 | 3.69% |
3개월 | 54.36 | 54.54 | 48.11 | 50.85 | 971,069 | -1.31 | -2.41% |
6개월 | 53.18 | 63.07 | 48.11 | 53.82 | 809,703 | -0.13 | -0.24% |
1년 | 56.14 | 67.57 | 48.11 | 56.45 | 755,657 | -3.09 | -5.50% |
3년 | 57.90 | 105.92 | 32.10 | 58.43 | 920,987 | -4.85 | -8.38% |
5년 | 57.90 | 105.92 | 32.10 | 58.43 | 920,987 | -4.85 | -8.38% |
GXO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
14 5월(5) 2024 | 52.84 | -0.37 | -0.70% | 53.52 | 54.16 | 52.46 | 645,706 |
11 5월(5) 2024 | 53.21 | 0.08 | 0.15% | 53.39 | 53.46 | 52.66 | 817,815 |
10 5월(5) 2024 | 53.13 | 2.20 | 4.32% | 51.46 | 53.26 | 51.33 | 1,569,709 |
09 5월(5) 2024 | 50.93 | -0.25 | -0.49% | 50.24 | 52.39 | 49.98 | 1,132,695 |
08 5월(5) 2024 | 51.18 | -0.25 | -0.49% | 51.50 | 51.805 | 51.02 | 1,210,080 |
07 5월(5) 2024 | 51.43 | 1.16 | 2.31% | 51.00 | 51.57 | 50.7111 | 665,855 |
04 5월(5) 2024 | 50.27 | 0.03 | 0.06% | 51.12 | 51.39 | 50.22 | 670,410 |
03 5월(5) 2024 | 50.24 | 0.97 | 1.97% | 50.40 | 50.48 | 49.7349 | 476,431 |
02 5월(5) 2024 | 49.27 | -0.39 | -0.79% | 49.43 | 50.355 | 49.15 | 482,286 |
01 5월(5) 2024 | 49.66 | -1.30 | -2.55% | 50.41 | 50.95 | 49.65 | 736,380 |
30 4월(4) 2024 | 50.96 | 0.45 | 0.89% | 51.00 | 51.65 | 50.685 | 616,498 |
27 4월(4) 2024 | 50.51 | -0.03 | -0.06% | 50.41 | 51.06 | 50.25 | 605,695 |
26 4월(4) 2024 | 50.54 | 1.44 | 2.93% | 49.39 | 51.00 | 49.00 | 912,070 |
25 4월(4) 2024 | 49.10 | -1.04 | -2.07% | 49.97 | 50.38 | 48.70 | 1,048,029 |
24 4월(4) 2024 | 50.14 | 0.41 | 0.82% | 49.95 | 50.78 | 49.715 | 493,504 |
23 4월(4) 2024 | 49.73 | 0.00 | 0.00% | 50.08 | 50.44 | 49.51 | 691,131 |
20 4월(4) 2024 | 49.73 | 1.57 | 3.26% | 48.72 | 49.81 | 48.21 | 959,497 |
19 4월(4) 2024 | 48.16 | -0.69 | -1.41% | 48.89 | 49.27 | 48.11 | 689,750 |
18 4월(4) 2024 | 48.85 | -1.08 | -2.16% | 49.95 | 50.03 | 48.62 | 753,544 |
17 4월(4) 2024 | 49.93 | -0.27 | -0.54% | 49.89 | 50.22 | 49.385 | 705,970 |
16 4월(4) 2024 | 50.20 | -0.67 | -1.32% | 51.16 | 51.66 | 49.93 | 532,160 |