Stockscreener 앱 받기
50.03
0.60%
-0.295
Gxo Logistics Inc 주식 (GXO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $51.28 | $49.38 | $1.90 | 716,249.0 | -0.59% |
| 2025-08-08 | $51.59 | $50.30 | $1.29 | 904,905.0 | -1.18% |
| 2025-08-07 | $52.27 | $50.62 | $1.66 | 2,356,898.0 | +0.87% |
| 2025-08-06 | $50.77 | $45.75 | $5.02 | 3,397,111.0 | +3.08% |
| 2025-08-05 | $49.31 | $47.95 | $1.36 | 1,566,194.0 | +1.05% |
| 2025-08-04 | $48.48 | $47.82 | $0.66 | 818,018.0 | +0.83% |
| 2025-08-01 | $49.29 | $47.90 | $1.39 | 952,411.0 | -3.30% |
| 2025-07-31 | $50.05 | $48.91 | $1.14 | 1,123,304.0 | -0.14% |
| 2025-07-30 | $51.57 | $49.38 | $2.19 | 920,311.0 | -3.49% |
| 2025-07-29 | $52.47 | $51.19 | $1.28 | 1,078,661.0 | -1.32% |
| 2025-07-28 | $52.75 | $52.01 | $0.74 | 801,057.0 | -0.68% |
| 2025-07-25 | $52.66 | $51.21 | $1.45 | 668,747.0 | +1.66% |
| 2025-07-24 | $52.10 | $51.30 | $0.80 | 759,110.0 | +0.29% |
| 2025-07-23 | $51.84 | $51.56 | $0.28 | 451,093.0 | +1.39% |
| 2025-07-22 | $51.05 | $50.12 | $0.935 | 814,710.0 | +1.23% |
| 2025-07-21 | $51.01 | $50.16 | $0.85 | 629,589.0 | -0.14% |
| 2025-07-18 | $51.75 | $50.10 | $1.65 | 744,830.0 | -2.02% |
| 2025-07-17 | $52.08 | $50.79 | $1.29 | 985,038.0 | -0.27% |
| 2025-07-16 | $51.84 | $50.84 | $1.00 | 806,456.0 | +0.10% |
| 2025-07-15 | $52.21 | $51.38 | $0.83 | 1,058,573.0 | -1.21% |
| 2025-07-14 | $52.23 | $51.18 | $1.05 | 1,087,487.0 | +0.68% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $52.27 | $45.75 | $6.52 | 10,711,786.0 | +0.65% |
| 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% |
1.17%
자본화:
|
볼륨(24시간):