GXO Logistics Inc GXO
NYSE · Amerika Birleşik Devletleri · Ulaştırma
$44,37-0,08 (-%0,18)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $44,45 | -%0,69 | $45,01 | $45,13 | $44,03 | 1,31M |
| 2026-09-29 | $44,76 | -%0,02 | $45,23 | $45,75 | $44,28 | 1,26M |
| 2026-09-28 | $44,77 | -%0,95 | $45,66 | $45,66 | $43,64 | 1,38M |
| 2026-09-25 | $45,20 | +%2,33 | $44,19 | $45,30 | $44,00 | 1,26M |
| 2026-09-24 | $44,17 | -%2,34 | $45,00 | $45,02 | $43,61 | 1,79M |
| 2026-09-23 | $45,23 | -%1,18 | $45,50 | $45,94 | $45,23 | 867,00K |
| 2026-09-22 | $45,77 | +%0,81 | $46,06 | $46,56 | $45,31 | 896,90K |
| 2026-09-21 | $45,40 | -%1,13 | $46,34 | $46,34 | $45,08 | 1,03M |
| 2026-09-18 | $45,92 | -%1,42 | $46,49 | $46,49 | $45,55 | 1,48M |
| 2026-09-17 | $46,58 | +%0,93 | $47,32 | $47,37 | $45,76 | 1,17M |
| 2026-09-16 | $46,15 | -%0,97 | $46,14 | $46,86 | $45,10 | 2,09M |
| 2026-09-15 | $46,60 | -%0,70 | $47,04 | $47,37 | $45,61 | 1,59M |
| 2026-09-14 | $46,93 | +%2,38 | $45,22 | $47,01 | $44,99 | 1,57M |
| 2026-09-11 | $45,84 | +%0,90 | $45,98 | $46,18 | $45,23 | 1,76M |
| 2026-09-10 | $45,43 | -%1,65 | $45,67 | $46,24 | $45,20 | 1,52M |
| 2026-09-09 | $46,19 | -%1,11 | $46,62 | $47,43 | $45,70 | 1,98M |
| 2026-09-08 | $46,71 | -%3,33 | $48,25 | $48,50 | $46,52 | 1,57M |
| 2026-09-04 | $48,32 | +%2,42 | $46,72 | $48,44 | $46,72 | 1,10M |
| 2026-09-03 | $47,18 | +%1,75 | $47,07 | $47,26 | $45,92 | 865,50K |
| 2026-09-02 | $46,37 | +%0,43 | $46,49 | $46,55 | $45,59 | 1,13M |
| 2026-09-01 | $46,17 | -%3,27 | $47,25 | $47,42 | $46,09 | 1,36M |
| 2026-08-31 | $47,73 | +%0,27 | $47,13 | $47,89 | $47,00 | 1,04M |
| 2026-08-28 | $47,60 | -%0,79 | $48,39 | $48,80 | $47,03 | 831,00K |
| 2026-08-27 | $47,98 | -%0,04 | $47,47 | $48,28 | $47,28 | 1,01M |
| 2026-08-26 | $48,00 | +%1,22 | $47,45 | $48,59 | $47,17 | 985,00K |
| 2026-08-25 | $47,42 | +%0,94 | $47,39 | $47,56 | $46,64 | 1,21M |
| 2026-08-24 | $46,98 | +%2,76 | $45,86 | $47,08 | $45,62 | 1,57M |
| 2026-08-21 | $45,72 | +%0,77 | $45,82 | $46,00 | $45,23 | 1,33M |
| 2026-08-20 | $45,37 | -%2,16 | $45,66 | $45,88 | $45,00 | 969,50K |
| 2026-08-19 | $46,37 | -%0,56 | $46,90 | $47,75 | $46,00 | 932,80K |
| 2026-08-18 | $46,63 | -%1,46 | $46,95 | $47,42 | $46,51 | 1,28M |
| 2026-08-17 | $47,32 | -%2,59 | $48,79 | $48,85 | $47,11 | 1,35M |
| 2026-08-14 | $48,58 | +%0,45 | $48,30 | $48,94 | $48,14 | 816,00K |
| 2026-08-13 | $48,36 | +%0,79 | $48,40 | $48,73 | $47,92 | 780,30K |
| 2026-08-12 | $47,98 | +%2,81 | $46,84 | $48,08 | $46,49 | 1,54M |
| 2026-08-11 | $46,67 | -%0,62 | $47,00 | $48,15 | $46,38 | 1,83M |
| 2026-08-10 | $46,96 | -%2,63 | $47,89 | $48,35 | $46,76 | 1,32M |
| 2026-08-07 | $48,23 | +%2,60 | $46,99 | $48,38 | $46,56 | 1,64M |
| 2026-08-06 | $47,01 | -%1,28 | $47,11 | $48,28 | $46,34 | 2,15M |
| 2026-08-05 | $47,62 | -%9,07 | $51,03 | $51,03 | $45,66 | 5,52M |
| 2026-08-04 | $52,37 | +%3,46 | $51,63 | $52,49 | $51,09 | 2,27M |
| 2026-08-03 | $50,62 | +%0,92 | $50,91 | $51,24 | $49,38 | 2,77M |
| 2026-07-31 | $50,16 | -%0,56 | $50,91 | $51,42 | $49,83 | 1,91M |
| 2026-07-30 | $50,44 | -%2,12 | $51,76 | $51,83 | $49,44 | 1,61M |
| 2026-07-29 | $51,53 | -%3,32 | $52,66 | $52,85 | $51,13 | 1,14M |
| 2026-07-28 | $53,30 | +%0,02 | $53,20 | $53,76 | $52,14 | 1,22M |
| 2026-07-27 | $53,29 | +%1,10 | $53,06 | $53,65 | $52,21 | 1,07M |
| 2026-07-24 | $52,71 | +%0,27 | $52,44 | $54,14 | $51,83 | 820,10K |
| 2026-07-23 | $52,57 | -%2,67 | $53,53 | $54,07 | $52,17 | 1,12M |
| 2026-07-22 | $54,01 | -%0,09 | $54,06 | $54,55 | $53,63 | 869,60K |
| 2026-07-21 | $54,06 | +%2,39 | $53,19 | $54,15 | $52,34 | 1,22M |
| 2026-07-20 | $52,80 | -%2,31 | $54,18 | $54,40 | $52,75 | 899,10K |
| 2026-07-17 | $54,05 | -%0,92 | $53,71 | $54,78 | $53,46 | 959,50K |
| 2026-07-16 | $54,55 | +%4,32 | $52,17 | $54,60 | $52,11 | 1,24M |
| 2026-07-15 | $52,29 | +%5,27 | $50,64 | $52,81 | $50,07 | 2,95M |
| 2026-07-14 | $49,67 | +%1,39 | $49,40 | $49,82 | $48,07 | 1,56M |
| 2026-07-13 | $48,99 | -%3,20 | $50,64 | $50,97 | $48,71 | 1,50M |
| 2026-07-10 | $50,61 | -%2,15 | $52,14 | $52,14 | $50,50 | 1,05M |
| 2026-07-09 | $51,72 | +%3,69 | $49,87 | $51,75 | $49,80 | 1,15M |
| 2026-07-08 | $49,88 | -%3,78 | $51,25 | $51,63 | $48,36 | 2,28M |
| 2026-07-07 | $51,84 | +%1,33 | $51,56 | $51,98 | $50,89 | 881,20K |
| 2026-07-06 | $51,16 | -%1,52 | $51,96 | $52,33 | $50,94 | 844,50K |
| 2026-07-02 | $51,95 | +%1,31 | $52,00 | $52,50 | $50,83 | 679,30K |
| 2026-07-01 | $51,28 | +%1,14 | $50,83 | $51,72 | $50,18 | 1,22M |
| 2026-06-30 | $50,70 | +%0,44 | $50,70 | $50,99 | $49,19 | 1,22M |
| 2026-06-29 | $50,48 | +%0,58 | $50,05 | $50,73 | $49,91 | 1,24M |
| 2026-06-26 | $50,19 | -%1,49 | $50,94 | $52,04 | $49,93 | 1,44M |
| 2026-06-25 | $50,95 | +%1,94 | $50,29 | $52,03 | $50,07 | 1,28M |
| 2026-06-24 | $49,98 | +%2,36 | $48,84 | $50,26 | $48,35 | 2,47M |
| 2026-06-23 | $48,83 | -%1,81 | $48,99 | $50,00 | $48,74 | 1,88M |
| 2026-06-22 | $49,73 | +%2,24 | $48,52 | $50,28 | $48,03 | 1,28M |
| 2026-06-18 | $48,64 | +%1,16 | $48,59 | $49,40 | $48,24 | 1,94M |
| 2026-06-17 | $48,08 | -%3,76 | $49,61 | $50,16 | $48,00 | 1,04M |
| 2026-06-16 | $49,96 | -%0,72 | $50,56 | $50,77 | $49,88 | 1,11M |
| 2026-06-15 | $50,32 | +%1,25 | $50,67 | $51,56 | $49,79 | 1,91M |
| 2026-06-12 | $49,70 | -%0,22 | $50,19 | $50,32 | $49,20 | 1,00M |
| 2026-06-11 | $49,81 | +%4,21 | $48,01 | $49,83 | $47,81 | 1,43M |
| 2026-06-10 | $47,80 | -%4,86 | $49,39 | $49,46 | $47,71 | 1,40M |
| 2026-06-09 | $50,24 | +%2,30 | $49,84 | $50,90 | $49,21 | 1,08M |
| 2026-06-08 | $49,11 | +%0,88 | $49,17 | $49,58 | $48,50 | 1,04M |
| 2026-06-05 | $48,68 | -%1,99 | $49,28 | $49,45 | $48,26 | 1,13M |
| 2026-06-04 | $49,67 | +%1,14 | $49,59 | $49,96 | $48,98 | 951,40K |
| 2026-06-03 | $49,11 | -%0,87 | $49,43 | $49,72 | $48,40 | 908,30K |
| 2026-06-02 | $49,54 | -%0,92 | $50,07 | $50,07 | $49,09 | 872,50K |
| 2026-06-01 | $50,00 | -%0,22 | $49,51 | $50,10 | $48,77 | 1,08M |
| 2026-05-29 | $50,11 | -%1,28 | $50,00 | $50,74 | $49,81 | 1,12M |
| 2026-05-28 | $50,76 | +%1,04 | $49,64 | $51,14 | $49,47 | 1,07M |
| 2026-05-27 | $50,24 | +%4,82 | $49,42 | $51,00 | $49,42 | 2,04M |
| 2026-05-26 | $47,93 | +%0,97 | $48,10 | $48,53 | $47,06 | 1,48M |
| 2026-05-22 | $47,47 | +%1,61 | $47,02 | $47,56 | $46,46 | 1,15M |