XNYS
Datos históricos de GXO Logistics, Inc.
GXO Logistics, Inc. · GXO
$45.35
▼ -1.21 (-2.60%)
Última operación · 10/10/2026, 17:42:54 UTC
- Variación en el periodo
- −9.24%
- Máximo
- US$66.85
- 12 de febrero de 2026
- Mínimo
- US$43.61
- 24 de septiembre de 2026
- Volumen medio diario
- 1.29 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 46.49 | 46.91 | 46.11 | 46.56 | +0.43% | 587,395.937 |
| 8 oct 2026 | 45.39 | 46.71 | 45.38 | 46.36 | +0.80% | 1.26 M |
| 7 oct 2026 | 45.91 | 46.17 | 45.21 | 45.99 | −0.88% | 978,406.513 |
| 6 oct 2026 | 46.30 | 47.12 | 46.12 | 46.40 | +0.89% | 886,213.893 |
| 5 oct 2026 | 46.87 | 46.88 | 45.72 | 45.99 | −1.22% | 1.04 M |
| 2 oct 2026 | 46.65 | 46.93 | 46.10 | 46.56 | +1.31% | 1.13 M |
| 1 oct 2026 | 44.41 | 46.01 | 44.20 | 45.96 | +3.40% | 1.56 M |
| 30 sep 2026 | 45.01 | 45.13 | 44.03 | 44.45 | −0.69% | 1.31 M |
| 29 sep 2026 | 45.23 | 45.75 | 44.28 | 44.76 | −0.02% | 1.26 M |
| 28 sep 2026 | 45.66 | 45.66 | 43.64 | 44.77 | −0.95% | 1.38 M |
| 25 sep 2026 | 44.19 | 45.30 | 44.00 | 45.20 | +2.33% | 1.26 M |
| 24 sep 2026 | 45.00 | 45.02 | 43.61 | 44.17 | −2.34% | 1.79 M |
| 23 sep 2026 | 45.50 | 45.94 | 45.23 | 45.23 | −1.18% | 867,025.766 |
| 22 sep 2026 | 46.06 | 46.56 | 45.31 | 45.77 | +0.81% | 896,949.33 |
| 21 sep 2026 | 46.34 | 46.34 | 45.08 | 45.40 | −1.13% | 1.03 M |
| 18 sep 2026 | 46.49 | 46.49 | 45.55 | 45.92 | −1.42% | 1.48 M |
| 17 sep 2026 | 47.32 | 47.37 | 45.76 | 46.58 | +0.93% | 1.17 M |
| 16 sep 2026 | 46.14 | 46.86 | 45.10 | 46.15 | −0.97% | 2.09 M |
| 15 sep 2026 | 47.04 | 47.37 | 45.61 | 46.60 | −0.70% | 1.59 M |
| 14 sep 2026 | 45.22 | 47.02 | 44.99 | 46.93 | +2.38% | 1.57 M |
| 11 sep 2026 | 45.98 | 46.18 | 45.23 | 45.84 | +0.90% | 1.76 M |
| 10 sep 2026 | 45.67 | 46.24 | 45.20 | 45.43 | −1.65% | 1.52 M |
| 9 sep 2026 | 46.62 | 47.43 | 45.70 | 46.19 | −1.11% | 1.98 M |
| 8 sep 2026 | 48.25 | 48.50 | 46.52 | 46.71 | −3.33% | 1.57 M |
| 4 sep 2026 | 46.72 | 48.44 | 46.72 | 48.32 | +2.42% | 1.1 M |
| 3 sep 2026 | 47.07 | 47.26 | 45.93 | 47.18 | +1.75% | 865,548.619 |
| 2 sep 2026 | 46.49 | 46.55 | 45.59 | 46.37 | +0.43% | 1.13 M |
| 1 sep 2026 | 47.25 | 47.42 | 46.09 | 46.17 | −3.27% | 1.36 M |
| 31 ago 2026 | 47.13 | 47.89 | 47.00 | 47.73 | +0.27% | 1.04 M |
| 28 ago 2026 | 48.39 | 48.80 | 47.03 | 47.60 | −0.79% | 830,999.501 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.