GXO Historical Prices

Summary

Key Stock Metrics

30.46

(April 9, 2025)

52-Week Low

63.33

(October 17, 2024)

52-Week High

105.92

(November 18, 2021)

All-Time High

48.83

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-08-02 57.00 65.53 54.03 63.07 4867929
2021-08-03 66.49 71.17 63.20 66.38 4561346
2021-08-04 67.20 77.48 67.20 70.53 3560159
2021-08-05 70.46 71.04 64.89 65.60 3087109
2021-08-06 66.10 67.93 62.60 64.00 2378950
2021-08-09 63.87 67.38 63.02 64.87 2291688
2021-08-10 65.24 69.47 61.05 65.95 2252947
2021-08-11 67.25 70.14 65.51 69.40 1612188
2021-08-12 69.04 76.62 68.67 75.87 2549310
2021-08-13 75.73 82.26 74.50 78.47 1874166
2021-08-16 79.87 80.75 75.05 79.17 1476073
2021-08-17 79.00 80.80 72.69 74.43 1395013
2021-08-18 75.69 79.09 74.39 76.58 1076712
2021-08-19 76.00 80.11 75.96 76.83 1573124
2021-08-20 76.96 78.89 76.00 77.05 953506
2021-08-23 78.32 80.04 77.15 79.06 1005571
2021-08-24 80.60 85.00 79.86 84.05 1607557
2021-08-25 84.01 89.30 84.01 87.04 1252026
2021-08-26 86.78 87.22 83.08 84.36 1132028
2021-08-27 84.73 87.48 83.76 85.63 713331
2021-08-30 85.74 85.92 83.70 84.93 645539
2021-08-31 84.57 85.06 81.06 81.79 1252327
2021-09-01 81.48 84.35 79.40 83.01 826718
2021-09-02 83.30 86.50 83.02 85.48 881672
2021-09-03 84.74 87.54 84.29 86.97 528264
2021-09-07 87.18 87.49 84.21 84.63 1038571
2021-09-08 84.20 84.84 81.61 82.65 569853
2021-09-09 82.21 84.84 81.78 82.60 571753
2021-09-10 83.00 84.42 82.22 82.71 365086
2021-09-13 82.74 84.19 78.92 80.99 734989
2021-09-14 80.99 83.40 79.95 81.34 766826
2021-09-15 80.77 81.18 79.11 79.51 1032140
2021-09-16 81.10 84.98 80.69 83.75 999838
2021-09-17 83.72 85.75 80.93 81.32 2116529
2021-09-20 77.73 79.98 77.11 79.80 1092087
2021-09-21 80.10 84.38 80.01 83.38 847779
2021-09-22 83.71 84.66 81.85 83.78 460471
2021-09-23 82.81 84.94 81.45 82.10 679286
2021-09-24 80.85 81.80 79.33 80.17 427258
2021-09-27 79.00 80.18 77.85 78.55 632962
2021-09-28 78.04 78.32 75.31 77.73 688741
2021-09-29 77.85 78.24 75.71 77.63 637409
2021-09-30 77.49 79.79 77.09 78.44 532466
2021-10-01 78.22 81.08 78.00 80.03 481849
2021-10-04 80.36 80.66 77.70 78.02 662227
2021-10-05 77.99 79.58 76.38 78.37 450471
2021-10-06 77.21 78.40 76.19 77.77 462908
2021-10-07 78.27 80.79 77.82 79.02 478764
2021-10-08 78.20 78.75 75.17 75.51 656782
2021-10-11 75.00 75.50 73.35 73.73 997129
2021-10-12 73.59 76.54 73.15 75.86 625367
2021-10-13 76.32 83.08 75.37 79.21 1206124
2021-10-14 81.28 82.68 79.86 81.23 964702
2021-10-15 81.50 84.45 80.12 83.10 866077
2021-10-18 83.08 86.20 82.37 85.79 541574
2021-10-19 86.25 87.99 84.89 84.99 483598
2021-10-20 84.89 86.02 84.89 85.61 429216
2021-10-21 85.45 86.21 83.16 85.75 460732
2021-10-22 86.02 87.11 85.56 85.72 363969
2021-10-25 85.50 86.55 84.87 86.22 345694
2021-10-26 87.20 91.61 87.20 88.29 1105013
2021-10-27 89.45 91.10 86.20 86.32 976596
2021-10-28 86.41 88.87 86.25 88.85 423684
2021-10-29 88.80 91.09 87.89 88.80 558744
2021-11-01 90.01 92.23 89.51 90.82 983741
2021-11-02 92.71 95.79 88.98 94.84 1031965
2021-11-03 95.67 99.00 93.21 98.79 594803
2021-11-04 99.80 100.64 96.13 96.78 543550
2021-11-05 98.11 98.14 92.23 93.49 643610
2021-11-08 94.30 96.00 93.57 94.68 529767
2021-11-09 94.79 96.36 93.01 96.03 427824
2021-11-10 95.29 95.65 91.89 93.24 332545
2021-11-11 93.58 97.30 92.90 95.71 421207
2021-11-12 96.17 100.09 95.45 98.56 409627
2021-11-15 98.22 98.85 96.18 98.63 316894
2021-11-16 98.04 101.89 98.04 101.32 520708
2021-11-17 102.00 105.38 100.62 103.51 801071
2021-11-18 105.68 105.92 102.00 103.57 808580
2021-11-19 102.51 103.87 99.46 101.04 762118
2021-11-22 101.09 105.07 101.01 103.03 569435
2021-11-23 99.03 101.54 93.80 96.49 925109
2021-11-24 96.22 98.73 95.69 98.62 368380
2021-11-26 97.04 98.12 95.26 97.36 273015
2021-11-29 99.00 102.57 97.94 100.76 669783
2021-11-30 100.16 100.71 93.32 96.05 2008700
2021-12-01 96.97 97.89 91.60 92.02 652958
2021-12-02 92.05 94.15 90.35 92.10 877809
2021-12-03 92.57 94.04 85.72 88.02 1195264
2021-12-06 88.65 93.00 86.84 92.80 914037
2021-12-07 94.55 96.82 92.42 94.37 687477
2021-12-08 94.56 94.56 90.65 91.13 733920
2021-12-09 91.02 93.70 90.06 92.85 488180
2021-12-10 88.74 89.46 83.61 85.78 2313278
2021-12-13 87.00 87.16 83.70 86.51 1439500
2021-12-14 85.27 87.59 83.50 85.06 1135025
2021-12-15 84.32 88.50 82.85 87.94 1578850
2021-12-16 88.94 89.32 83.29 85.00 1198175
2021-12-17 84.63 87.92 83.26 86.39 2336182
2021-12-20 85.25 86.07 82.62 83.83 790349
2021-12-21 85.25 89.07 85.25 88.54 950266
2021-12-22 88.77 91.78 88.40 90.11 666515
2021-12-23 90.25 92.73 90.25 91.83 478986
2021-12-27 92.50 92.55 90.52 91.40 411104
2021-12-28 91.58 92.87 91.07 91.57 412710
2021-12-29 91.97 92.28 89.43 90.54 274532
2021-12-30 90.39 92.51 89.77 91.22 552472
2021-12-31 91.45 92.49 90.31 90.83 343956
2022-01-03 91.02 92.04 88.78 89.40 566438
2022-01-04 89.25 89.96 87.14 89.84 639434
2022-01-05 89.62 89.75 84.69 85.04 887867
2022-01-06 84.31 85.37 82.47 84.33 611429
2022-01-07 83.46 85.46 82.64 83.43 701197
2022-01-10 82.60 86.61 82.04 85.91 1100162
2022-01-11 85.78 87.60 85.04 86.90 657632
2022-01-12 87.27 90.97 86.57 88.48 798832
2022-01-13 88.70 91.05 88.57 90.14 1110892
2022-01-14 88.57 91.90 87.88 91.30 742912
2022-01-18 89.47 89.96 85.42 86.05 894444
2022-01-19 87.59 89.05 84.34 86.34 794702
2022-01-20 87.12 90.93 87.12 87.89 953721
2022-01-21 86.62 88.34 84.48 84.62 702997
2022-01-24 82.50 82.50 75.16 81.83 1403773
2022-01-25 79.56 80.88 77.78 79.43 757182
2022-01-26 80.59 82.79 76.02 77.01 1091123
2022-01-27 77.79 78.06 71.66 71.86 1665400
2022-01-28 71.89 78.33 70.51 78.24 1103705
2022-01-31 78.25 81.28 77.53 81.21 548291
2022-02-01 82.09 83.88 79.84 81.69 438963
2022-02-02 82.58 83.52 80.70 82.79 437188
2022-02-03 81.81 82.55 80.10 80.35 377758
2022-02-04 79.37 81.20 78.30 80.42 476595
2022-02-07 80.28 83.54 79.79 83.40 591766
2022-02-08 82.65 84.89 82.42 84.30 521923
2022-02-09 85.78 87.94 85.78 86.99 744568
2022-02-10 85.70 87.81 85.00 85.31 673877
2022-02-11 85.29 86.81 82.60 83.33 520673
2022-02-14 82.84 84.32 81.38 82.26 550109
2022-02-15 83.88 84.87 81.82 84.05 713232
2022-02-16 88.02 88.05 84.72 85.80 952584
2022-02-17 86.48 86.65 84.05 84.22 698903
2022-02-18 83.55 84.20 81.01 81.21 698850
2022-02-22 80.38 83.16 79.01 81.36 890775
2022-02-23 82.20 83.06 79.58 80.49 865234
2022-02-24 77.09 83.77 76.23 83.47 954627
2022-02-25 83.38 84.45 82.41 84.38 727231
2022-02-28 81.69 84.05 80.04 83.93 761450
2022-03-01 83.10 83.64 78.22 79.09 1085949
2022-03-02 79.52 80.11 77.93 79.16 791634
2022-03-03 79.20 79.89 76.89 77.64 527098
2022-03-04 76.94 77.78 73.93 74.19 716056
2022-03-07 73.00 73.20 63.87 64.28 1967023
2022-03-08 64.76 69.66 62.55 68.00 1654608
2022-03-09 69.96 72.38 68.97 71.58 948960
2022-03-10 69.99 71.22 67.31 67.77 1072283
2022-03-11 68.84 68.84 65.47 65.80 1174334
2022-03-14 66.11 66.81 64.58 66.15 1288841
2022-03-15 66.96 69.41 66.30 68.76 858144
2022-03-16 69.90 74.58 69.51 73.97 1403772
2022-03-17 72.97 75.62 71.99 74.90 800556
2022-03-18 74.81 79.54 74.59 79.24 1750779
2022-03-21 78.24 78.97 75.81 76.75 680588
2022-03-22 77.30 78.63 76.79 77.57 830430
2022-03-23 76.77 77.58 74.50 74.69 459926
2022-03-24 75.31 75.53 72.80 75.29 615513
2022-03-25 75.00 75.32 72.20 73.07 748047
2022-03-28 73.37 74.75 72.08 74.04 817222
2022-03-29 76.00 78.68 75.51 76.07 930273
2022-03-30 75.25 75.90 74.00 74.84 411494
2022-03-31 74.34 75.19 71.26 71.34 479443
2022-04-01 71.82 72.28 68.08 69.22 1394214
2022-04-04 68.68 69.52 67.24 68.47 1204529
2022-04-05 68.27 68.44 65.06 66.96 1282802
2022-04-06 66.00 66.00 62.12 63.11 1950433
2022-04-07 62.59 63.43 60.08 61.69 2036102
2022-04-08 60.81 62.17 60.28 61.24 1857659
2022-04-11 60.13 63.38 59.97 61.10 837159
2022-04-12 61.99 62.38 60.04 60.24 634720
2022-04-13 60.67 62.76 60.02 62.21 750975
2022-04-14 57.30 59.39 56.19 59.30 5581112
2022-04-18 59.05 59.46 58.27 59.16 1108914
2022-04-19 59.28 63.24 59.28 62.77 1563923
2022-04-20 63.26 64.82 63.12 63.95 1341905
2022-04-21 64.78 65.96 63.74 64.08 1131531
2022-04-22 63.61 64.15 61.26 61.34 914899
2022-04-25 60.78 62.17 59.45 62.00 734203
2022-04-26 61.71 62.05 59.31 60.01 1071935
2022-04-27 59.54 62.05 59.20 60.50 954289
2022-04-28 61.12 62.57 60.55 61.74 720178
2022-04-29 61.46 62.66 59.06 59.19 789483
2022-05-02 59.14 60.27 58.33 60.16 1107370
2022-05-03 60.35 61.56 59.35 59.87 1390566
2022-05-04 59.84 61.70 59.27 61.70 1308628
2022-05-05 62.65 64.33 59.60 62.32 1496425
2022-05-06 61.39 61.84 57.72 60.38 1871732
2022-05-09 59.01 59.60 55.09 55.22 1709263
2022-05-10 56.53 57.63 54.96 56.65 1028869
2022-05-11 55.96 58.40 53.01 53.38 1105296
2022-05-12 52.52 54.57 52.12 54.42 828908
2022-05-13 55.06 58.48 55.06 56.84 942380
2022-05-16 56.28 56.57 52.77 53.06 731434
2022-05-17 54.67 55.50 54.11 55.08 550061
2022-05-18 54.10 55.26 52.51 53.40 2246762
2022-05-19 52.69 54.26 52.58 52.89 1327270
2022-05-20 53.76 53.80 49.87 52.74 921741
2022-05-23 53.13 53.28 51.05 52.08 1885232
2022-05-24 53.29 53.71 49.81 50.53 1072832
2022-05-25 49.57 52.69 49.28 52.36 1770876
2022-05-26 52.80 54.65 52.57 53.65 993024
2022-05-27 54.20 55.35 54.01 54.76 776242
2022-05-31 54.47 55.61 53.70 54.27 1497462
2022-06-01 54.41 55.16 51.49 51.63 791016
2022-06-02 51.71 55.20 51.71 54.62 701654
2022-06-03 54.01 55.73 52.98 54.43 608947
2022-06-06 55.81 56.27 54.84 55.29 719530
2022-06-07 54.36 55.40 53.76 54.77 1854811
2022-06-08 53.86 53.97 51.78 52.46 869769
2022-06-09 52.00 53.14 51.48 52.12 904077
2022-06-10 51.20 52.22 49.75 50.78 1299331
2022-06-13 49.04 49.41 47.23 48.17 1467687
2022-06-14 48.95 49.38 47.06 48.19 1796080
2022-06-15 49.36 50.23 47.24 48.16 872421
2022-06-16 46.60 46.90 44.69 45.20 1248448
2022-06-17 45.63 46.30 44.72 45.17 1252616
2022-06-21 45.76 46.64 44.20 44.37 1518862
2022-06-22 43.86 44.49 43.55 43.85 719502
2022-06-23 43.80 44.30 42.84 43.51 1231418
2022-06-24 43.96 45.71 43.88 45.69 2602462
2022-06-27 45.97 46.48 45.34 46.06 806237
2022-06-28 46.97 46.99 45.47 45.50 1099835
2022-06-29 45.15 45.15 43.08 44.19 1498674
2022-06-30 43.09 44.12 41.46 43.27 2585247
2022-07-01 42.85 44.22 42.73 44.04 1329169
2022-07-05 43.09 43.95 42.55 43.51 591487
2022-07-06 43.21 43.80 41.66 42.06 1267245
2022-07-07 42.57 43.93 42.38 43.64 870716
2022-07-08 43.85 44.37 42.42 43.26 707117
2022-07-11 42.57 42.92 41.52 41.71 726159
2022-07-12 41.45 42.14 40.79 41.34 625456
2022-07-13 40.64 40.96 39.95 40.32 1070677
2022-07-14 39.56 39.96 38.08 39.06 1204730
2022-07-15 39.80 40.30 39.09 39.49 1364324
2022-07-18 40.01 41.15 39.58 39.71 602473
2022-07-19 40.63 42.31 40.63 42.06 724159
2022-07-20 42.14 43.61 42.14 43.22 798274
2022-07-21 42.92 44.23 42.81 44.08 1113457
2022-07-22 44.10 44.75 43.04 43.89 887715
2022-07-25 44.09 44.17 43.37 43.95 758110
2022-07-26 43.53 43.73 42.77 43.12 722279
2022-07-27 43.65 44.78 42.63 44.59 840103
2022-07-28 44.63 46.47 44.63 46.31 848242
2022-07-29 46.30 48.53 46.00 48.00 968816
2022-08-01 47.61 50.14 47.09 49.88 1247553
2022-08-02 49.36 50.57 48.90 49.77 1273450
2022-08-03 52.50 52.99 51.22 52.11 1796212
2022-08-04 52.60 53.48 50.55 51.66 1672118
2022-08-05 50.50 50.50 47.90 48.07 1418957
2022-08-08 48.41 50.06 48.10 49.09 871677
2022-08-09 48.98 48.98 46.76 47.09 939631
2022-08-10 49.04 49.77 48.61 49.28 939571
2022-08-11 49.93 52.08 49.73 51.29 970458
2022-08-12 49.69 49.76 47.42 49.76 2754564
2022-08-15 49.51 49.65 48.29 48.89 1293687
2022-08-16 48.92 49.85 48.22 49.34 943789
2022-08-17 48.67 48.67 47.25 47.49 1048665
2022-08-18 47.12 47.93 46.63 47.76 882831
2022-08-19 47.44 47.81 46.43 47.29 1128221
2022-08-22 46.34 46.34 44.54 45.05 1053316
2022-08-23 45.18 46.07 45.03 45.81 1025748
2022-08-24 46.05 46.68 45.37 46.65 928022
2022-08-25 46.91 47.86 46.79 47.72 811511
2022-08-26 48.09 48.25 45.45 45.47 903541
2022-08-29 45.00 45.55 44.32 44.36 615087
2022-08-30 45.06 45.75 44.42 45.08 836009
2022-08-31 45.50 45.80 44.38 44.38 1054965
2022-09-01 44.25 44.37 42.10 43.48 1295295
2022-09-02 44.23 44.52 42.89 43.07 627035
2022-09-06 43.67 44.54 42.69 44.31 1220024
2022-09-07 43.99 45.38 43.13 45.14 975721
2022-09-08 44.85 45.73 44.07 45.18 1157098
2022-09-09 45.55 46.67 45.55 46.43 733054
2022-09-12 47.00 47.91 46.60 47.04 838051
2022-09-13 45.32 46.06 45.01 45.23 1138151
2022-09-14 45.26 45.99 44.87 45.68 970844
2022-09-15 45.36 46.68 43.68 43.72 1106861
2022-09-16 42.29 42.43 39.17 40.09 6088762
2022-09-19 39.39 41.36 39.31 41.29 1161313
2022-09-20 40.84 41.11 39.39 39.48 934107
2022-09-21 39.58 42.07 39.16 40.75 1552331
2022-09-22 40.42 40.79 38.63 38.70 1703633
2022-09-23 37.58 37.69 36.21 36.72 1556321
2022-09-26 36.42 37.13 35.35 35.40 1146875
2022-09-27 35.74 36.17 34.67 35.99 1389058
2022-09-28 35.91 37.62 35.82 37.59 822232
2022-09-29 36.88 37.33 35.40 35.92 1060027
2022-09-30 35.56 36.34 34.98 35.06 987508
2022-10-03 35.51 37.30 34.80 36.83 959491
2022-10-04 37.83 38.50 37.75 38.06 1074223
2022-10-05 37.24 38.05 36.49 37.76 962186
2022-10-06 37.07 37.79 36.46 36.61 861682
2022-10-07 35.90 36.05 34.01 34.54 1323248
2022-10-10 34.95 35.30 34.40 35.07 637383
2022-10-11 34.97 35.29 34.25 34.60 788517
2022-10-12 34.50 34.91 34.13 34.27 835635
2022-10-13 33.07 34.96 32.10 34.43 1418709
2022-10-14 35.00 35.47 33.56 33.99 1160011
2022-10-17 35.19 36.35 35.03 36.22 1282864
2022-10-18 37.25 37.89 36.01 36.67 967749
2022-10-19 36.48 36.48 33.71 34.35 853250
2022-10-20 34.15 35.20 33.80 34.18 849711
2022-10-21 33.98 34.30 33.11 33.90 930958
2022-10-24 34.19 34.27 32.90 33.20 969014
2022-10-25 33.89 36.25 33.75 35.98 1163445
2022-10-26 36.06 37.64 36.06 36.34 719854
2022-10-27 36.71 37.34 36.18 36.66 999180
2022-10-28 36.58 36.76 35.25 36.70 967149
2022-10-31 36.40 36.95 36.24 36.54 738965
2022-11-01 37.52 37.83 36.72 37.46 696832
2022-11-02 37.06 37.44 35.07 35.25 832155
2022-11-03 34.89 35.45 33.95 34.78 616329
2022-11-04 35.57 35.94 34.55 35.07 1027710
2022-11-07 35.43 36.33 35.40 36.21 1143760
2022-11-08 36.28 37.38 34.51 36.52 1195594
2022-11-09 36.87 39.40 36.56 36.99 6680226
2022-11-10 38.30 42.96 38.17 42.34 2535302
2022-11-11 42.95 45.78 42.78 44.94 2075488
2022-11-14 44.25 44.60 43.12 44.03 956574
2022-11-15 44.95 46.61 44.57 45.02 1167847
2022-11-16 44.09 44.66 42.29 42.81 973363
2022-11-17 41.58 41.96 40.70 41.94 1024422
2022-11-18 42.97 43.22 41.68 42.15 531394
2022-11-21 41.32 41.80 40.21 41.21 679050
2022-11-22 41.74 43.07 41.21 42.61 692279
2022-11-23 42.82 43.98 42.45 43.89 573749
2022-11-25 43.75 44.07 43.35 43.88 234259
2022-11-28 43.13 43.95 42.53 42.90 866390
2022-11-29 43.11 43.83 42.82 43.42 606263
2022-11-30 44.13 47.08 43.78 46.86 1406981
2022-12-01 46.69 47.56 45.95 46.35 722187
2022-12-02 46.03 47.09 45.41 46.77 721756
2022-12-05 46.13 46.67 44.68 44.81 743734
2022-12-06 44.72 44.72 42.29 43.40 1388197
2022-12-07 42.96 43.99 42.53 43.34 859270
2022-12-08 43.71 44.49 43.42 43.90 602975
2022-12-09 43.56 44.27 43.23 43.36 367846
2022-12-12 42.86 44.18 42.03 43.96 715533
2022-12-13 46.46 48.33 45.43 46.12 1899557
2022-12-14 45.62 47.65 45.61 46.34 1107454
2022-12-15 45.16 45.90 44.35 44.40 866197
2022-12-16 44.00 44.45 42.00 42.41 3314724
2022-12-19 42.54 43.47 42.00 43.10 643363
2022-12-20 42.85 43.33 41.66 42.04 988437
2022-12-21 42.53 43.78 42.53 43.30 636710
2022-12-22 42.57 43.02 41.29 42.14 550098
2022-12-23 42.18 43.05 41.53 43.03 431089
2022-12-27 42.91 43.53 42.30 43.01 467223
2022-12-28 42.97 43.22 40.94 41.32 566923
2022-12-29 41.81 43.81 41.71 43.63 571298
2022-12-30 42.78 43.07 42.10 42.69 509140
2023-01-03 44.00 44.18 41.91 41.96 580157
2023-01-04 42.59 43.41 42.02 43.28 679881
2023-01-05 42.54 44.85 41.83 44.49 1233284
2023-01-06 44.99 46.63 44.14 46.23 748874
2023-01-09 48.12 49.71 47.18 48.74 1499252
2023-01-10 48.30 48.64 47.39 47.93 854393
2023-01-11 48.59 49.70 48.22 48.96 1374973
2023-01-12 49.45 52.71 49.45 51.88 1743451
2023-01-13 52.24 54.07 51.44 53.26 1571089
2023-01-17 52.73 53.54 52.11 52.54 962036
2023-01-18 53.22 54.60 52.04 52.39 1069939
2023-01-19 51.85 52.43 51.07 52.20 694385
2023-01-20 52.61 53.38 52.24 53.26 738479
2023-01-23 53.81 54.77 53.33 54.50 920973
2023-01-24 54.78 54.98 52.08 52.38 843754
2023-01-25 51.26 51.92 50.35 51.81 1177472
2023-01-26 52.45 52.68 50.34 51.04 980826
2023-01-27 51.00 52.00 50.01 51.02 851329
2023-01-30 50.21 50.82 49.72 50.00 709139
2023-01-31 50.01 52.36 49.86 52.33 762210
2023-02-01 52.60 55.34 52.59 54.73 1096381
2023-02-02 53.93 55.96 53.73 55.47 1445498
2023-02-03 53.88 56.11 53.51 54.83 1186644
2023-02-06 53.94 54.55 52.71 53.93 696602
2023-02-07 53.93 55.24 53.12 55.00 611496
2023-02-08 55.28 55.35 54.36 54.54 557280
2023-02-09 54.87 55.49 52.96 53.20 903267
2023-02-10 52.35 53.09 51.32 52.55 913596
2023-02-13 52.25 53.58 51.47 53.36 785030
2023-02-14 52.66 53.67 51.47 53.19 1078585
2023-02-15 52.94 53.18 49.50 50.53 1628122
2023-02-16 49.95 50.36 48.77 50.11 1054531
2023-02-17 49.83 49.98 49.00 49.84 793408
2023-02-21 49.09 50.05 48.41 49.01 1040952
2023-02-22 49.43 49.97 49.05 49.25 909246
2023-02-23 49.79 50.66 48.94 49.94 515472
2023-02-24 48.38 49.55 48.32 48.67 583506
2023-02-27 49.53 49.70 48.41 48.45 456667
2023-02-28 48.26 49.76 48.22 49.57 586652
2023-03-01 49.79 50.59 49.34 50.41 762650
2023-03-02 50.02 51.07 49.69 50.99 413471
2023-03-03 51.25 52.37 50.91 52.00 855535
2023-03-06 51.85 52.06 50.61 50.88 674305
2023-03-07 50.77 51.17 49.99 50.16 334344
2023-03-08 49.95 50.85 49.19 50.77 379567
2023-03-09 50.87 51.23 48.35 48.40 696484
2023-03-10 48.34 48.34 45.70 46.35 1132923
2023-03-13 45.37 45.86 44.18 45.00 1079493
2023-03-14 46.78 46.89 45.07 45.61 1052990
2023-03-15 44.05 45.28 43.74 45.13 986097
2023-03-16 44.66 46.58 44.34 46.08 804239
2023-03-17 46.01 46.39 43.57 43.97 1498310
2023-03-20 44.01 45.29 44.01 44.78 903110
2023-03-21 45.58 46.77 45.58 46.53 846367
2023-03-22 46.38 47.70 45.98 46.07 912108
2023-03-23 46.37 47.10 45.10 45.33 633247
2023-03-24 44.69 46.17 44.17 45.93 634532
2023-03-27 46.55 47.66 46.13 47.27 707663
2023-03-28 47.44 48.28 47.18 47.60 451302
2023-03-29 48.28 49.50 47.88 49.15 601642
2023-03-30 49.84 50.20 49.35 49.55 323922
2023-03-31 49.86 50.52 49.68 50.46 498800
2023-04-03 50.14 50.43 49.33 49.96 491210
2023-04-04 50.28 50.34 48.79 49.36 576466
2023-04-05 49.01 49.24 47.98 48.68 978658
2023-04-06 48.65 48.84 47.90 48.29 322337
2023-04-10 47.81 49.86 47.81 49.82 490598
2023-04-11 49.70 51.31 49.40 51.06 793321
2023-04-12 51.50 52.30 51.50 52.04 1378390
2023-04-13 52.84 54.51 52.19 53.77 2378124
2023-04-14 54.23 54.36 51.73 52.09 877276
2023-04-17 52.02 52.61 51.04 52.01 613252
2023-04-18 52.17 52.80 52.07 52.66 519221
2023-04-19 52.07 52.75 51.90 52.56 382159
2023-04-20 52.06 52.68 51.70 52.38 655414
2023-04-21 52.60 53.32 52.01 53.07 687515
2023-04-24 52.87 53.22 52.25 52.66 368383
2023-04-25 51.42 51.90 50.49 51.16 486279
2023-04-26 50.88 50.92 49.42 49.51 592067
2023-04-27 50.00 51.17 49.60 50.86 725078
2023-04-28 50.83 54.13 50.83 53.13 1179993
2023-05-01 52.87 53.75 52.87 53.23 642766
2023-05-02 52.55 52.63 51.33 52.20 603775
2023-05-03 52.08 53.42 52.07 52.13 517522
2023-05-04 51.98 52.55 51.36 51.48 321364
2023-05-05 52.27 52.55 51.77 52.50 779537
2023-05-08 52.99 53.65 52.72 53.20 889141
2023-05-09 52.43 54.09 52.19 53.17 968928
2023-05-10 54.00 55.69 53.72 54.71 1400764
2023-05-11 55.39 56.19 53.43 54.57 822350
2023-05-12 54.95 56.33 54.37 56.11 1114065
2023-05-15 56.14 57.86 55.15 57.17 1345488
2023-05-16 56.78 57.91 56.42 57.53 1096387
2023-05-17 58.13 59.44 57.71 59.03 1681081
2023-05-18 58.86 58.97 58.16 58.57 930774
2023-05-19 58.80 58.84 58.05 58.59 606414
2023-05-22 58.65 59.66 58.41 59.36 806509
2023-05-23 59.03 60.80 58.16 58.47 727105
2023-05-24 57.68 57.68 56.68 57.23 632996
2023-05-25 57.41 57.60 55.93 56.38 919552
2023-05-26 56.47 56.97 55.94 56.47 614579
2023-05-30 56.84 57.18 55.94 56.79 723655
2023-05-31 56.51 56.77 54.87 55.92 934316
2023-06-01 56.28 57.62 55.38 57.46 769431
2023-06-02 58.41 59.41 57.83 59.23 728060
2023-06-05 58.85 58.69 57.85 58.15 461325
2023-06-06 57.83 59.51 57.82 59.36 434161
2023-06-07 59.75 60.78 59.74 60.66 922484
2023-06-08 60.94 62.27 60.53 61.93 1030697
2023-06-09 61.77 61.92 60.24 60.36 639120
2023-06-12 61.10 61.40 60.34 60.83 834222
2023-06-13 61.67 62.12 61.12 61.82 786933
2023-06-14 62.19 62.60 61.57 62.04 1077761
2023-06-15 61.53 62.76 61.40 62.51 718206
2023-06-16 62.76 62.76 60.83 61.15 1354919
2023-06-20 60.43 60.82 59.73 59.92 985034
2023-06-21 59.65 61.82 59.35 61.51 756953
2023-06-22 60.66 61.61 60.37 60.98 787096
2023-06-23 59.63 61.28 59.63 60.40 1129704
2023-06-26 60.60 61.50 59.73 60.84 883082
2023-06-27 61.81 62.56 61.04 61.99 756671
2023-06-28 62.00 62.22 60.86 61.61 724501
2023-06-29 62.45 62.97 62.15 62.74 424842
2023-06-30 63.04 63.46 61.95 62.82 490103
2023-07-03 62.56 63.56 62.56 63.38 311011
2023-07-05 62.37 62.80 61.64 62.04 778878
2023-07-06 61.44 61.49 60.25 61.41 1139565
2023-07-07 61.68 63.31 61.08 61.68 1019434
2023-07-10 61.48 62.60 61.19 62.36 487592
2023-07-11 62.45 63.34 62.36 63.14 594297
2023-07-12 64.14 65.13 63.13 64.45 778183
2023-07-13 64.49 66.11 64.49 65.86 994610
2023-07-14 65.63 65.96 63.82 64.22 762572
2023-07-17 64.07 65.72 63.58 65.25 412724
2023-07-18 65.58 66.85 65.37 66.24 751356
2023-07-19 66.77 67.57 66.11 66.91 804186
2023-07-20 67.00 67.48 65.93 66.06 730200
2023-07-21 66.24 66.34 65.12 65.19 521962
2023-07-24 65.01 65.53 64.76 65.17 387324
2023-07-25 64.76 65.85 64.52 64.60 413337
2023-07-26 64.56 65.98 64.55 65.91 472906
2023-07-27 66.42 66.99 65.71 65.83 673843
2023-07-28 66.62 67.36 66.26 66.37 850781
2023-07-31 66.50 67.08 66.32 67.07 692254
2023-08-01 66.40 67.22 65.87 66.20 570924
2023-08-02 65.10 65.48 63.96 64.67 940949
2023-08-03 62.91 63.93 60.66 63.54 881117
2023-08-04 64.41 65.58 63.92 64.11 938919
2023-08-07 65.09 66.33 64.28 64.75 681644
2023-08-08 63.95 65.45 63.15 65.34 650803
2023-08-09 65.15 65.35 64.50 64.54 364065
2023-08-10 64.89 65.75 63.62 64.09 669041
2023-08-11 63.60 63.78 62.25 63.30 539697
2023-08-14 62.89 63.66 61.89 63.61 706961
2023-08-15 62.88 63.74 62.65 63.41 747614
2023-08-16 63.42 63.83 62.78 62.78 649135
2023-08-17 62.86 63.05 61.10 61.34 706840
2023-08-18 60.56 61.82 60.46 61.64 466302
2023-08-21 61.62 62.91 61.62 62.52 748613
2023-08-22 63.39 63.85 61.44 61.54 729337
2023-08-23 61.48 62.25 61.04 62.10 392055
2023-08-24 61.98 61.98 60.49 60.52 536042
2023-08-25 60.65 61.61 60.14 61.16 385163
2023-08-28 61.72 62.23 60.89 60.97 254286
2023-08-29 60.90 63.04 60.66 63.00 428704
2023-08-30 62.67 64.24 62.48 63.94 486713
2023-08-31 64.41 64.69 63.59 63.97 531635
2023-09-01 64.82 65.48 64.50 65.21 538604
2023-09-05 64.45 64.91 62.14 62.20 792114
2023-09-06 62.28 63.01 61.73 62.13 411645
2023-09-07 61.90 62.02 60.73 61.60 601262
2023-09-08 61.53 61.96 60.72 60.79 446239
2023-09-11 61.18 61.53 60.43 60.59 461892
2023-09-12 60.08 60.44 59.62 59.80 584575
2023-09-13 59.65 61.07 59.27 60.61 536163
2023-09-14 61.56 62.68 60.06 60.86 431926
2023-09-15 60.85 61.05 59.53 60.23 1230254
2023-09-18 60.23 60.23 58.15 58.51 737413
2023-09-19 58.55 58.79 57.91 58.18 582093
2023-09-20 58.42 59.24 57.88 57.92 536883
2023-09-21 57.49 58.23 56.86 57.20 601993
2023-09-22 57.50 58.20 57.12 57.85 559473
2023-09-25 57.33 58.75 57.21 58.44 390946
2023-09-26 58.10 58.35 57.46 57.47 724248
2023-09-27 57.78 58.58 57.29 58.13 478373
2023-09-28 58.10 59.05 57.28 58.34 584594
2023-09-29 58.97 59.54 58.51 58.65 653392
2023-10-02 58.24 58.89 57.06 57.18 525468
2023-10-03 56.18 56.51 53.97 54.71 1146621
2023-10-04 54.88 55.80 54.24 55.34 762859
2023-10-05 55.31 55.47 54.42 54.98 709047
2023-10-06 54.75 56.36 54.70 55.89 670854
2023-10-09 54.99 55.99 54.49 55.62 440917
2023-10-10 56.06 57.13 55.92 56.59 656707
2023-10-11 56.64 57.37 56.38 56.99 537665
2023-10-12 56.94 56.94 55.01 55.16 376744
2023-10-13 54.96 55.27 53.22 53.30 897016
2023-10-16 53.76 54.75 53.58 53.89 959575
2023-10-17 53.70 55.78 53.70 55.25 770351
2023-10-18 54.30 54.30 52.19 52.60 588200
2023-10-19 52.33 52.96 50.95 51.39 729391
2023-10-20 51.52 52.68 50.99 52.29 658131
2023-10-23 52.11 52.42 51.45 51.53 392463
2023-10-24 51.88 52.18 51.06 51.45 564065
2023-10-25 51.09 51.09 49.98 50.12 447779
2023-10-26 50.00 50.88 49.35 50.08 584369
2023-10-27 50.28 50.73 49.74 49.82 636478
2023-10-30 50.75 51.05 50.04 50.48 548776
2023-10-31 50.42 50.84 50.24 50.51 475794
2023-11-01 50.50 51.10 49.66 50.33 1149250
2023-11-02 51.21 52.74 50.92 52.44 760283
2023-11-03 53.05 54.23 53.05 53.68 521540
2023-11-06 54.00 54.30 52.21 52.66 469409
2023-11-07 52.51 52.96 51.80 52.32 648361
2023-11-08 53.00 54.99 52.91 54.28 1166437
2023-11-09 54.27 54.39 52.37 52.39 941384
2023-11-10 52.69 53.43 52.00 53.39 1302937
2023-11-13 53.18 53.88 52.68 53.85 553244
2023-11-14 55.15 57.36 55.15 57.24 1125800
2023-11-15 57.44 58.87 57.44 57.70 793058
2023-11-16 57.61 57.97 56.54 57.01 465815
2023-11-17 57.49 57.75 56.92 57.40 581007
2023-11-20 57.50 57.88 57.20 57.60 364455
2023-11-21 57.03 57.43 56.50 56.68 600263
2023-11-22 57.14 57.14 56.25 56.66 583135
2023-11-24 56.70 57.44 56.63 56.71 184566
2023-11-27 56.15 56.50 55.63 56.03 635970
2023-11-28 55.83 56.70 55.28 56.07 569487
2023-11-29 56.69 56.94 55.68 55.74 525642
2023-11-30 56.19 56.46 55.18 56.26 727704
2023-12-01 56.28 58.22 56.03 58.15 639995
2023-12-04 57.68 59.23 57.68 58.89 562958
2023-12-05 58.29 58.43 57.27 57.32 606490
2023-12-06 57.72 58.73 57.33 57.64 621242
2023-12-07 57.86 58.34 57.13 57.25 502838
2023-12-08 57.00 58.13 56.95 57.27 635106
2023-12-11 56.98 58.21 56.70 57.61 534133
2023-12-12 57.61 58.02 57.24 57.69 533080
2023-12-13 57.45 58.44 56.41 58.20 806939
2023-12-14 59.50 60.67 59.49 60.29 1562636
2023-12-15 60.28 61.50 60.01 61.31 2082335
2023-12-18 61.55 62.20 61.05 61.17 550008
2023-12-19 61.34 63.07 60.85 62.63 749178
2023-12-20 61.83 62.65 60.81 60.88 840100
2023-12-21 61.60 61.92 61.11 61.50 541183
2023-12-22 62.22 62.49 61.73 62.08 319114
2023-12-26 62.18 62.94 62.00 62.66 251689
2023-12-27 62.59 62.70 62.01 62.35 467063
2023-12-28 62.10 62.45 61.90 62.12 502682
2023-12-29 61.89 62.06 60.85 61.16 371020
2024-01-02 60.49 60.85 59.72 60.13 583093
2024-01-03 58.90 59.01 57.17 57.77 870066
2024-01-04 57.57 58.58 57.38 58.27 728104
2024-01-05 57.68 59.47 57.68 58.99 753055
2024-01-08 58.83 60.02 58.78 60.01 512792
2024-01-09 59.54 59.86 58.68 59.22 597394
2024-01-10 59.36 59.99 58.76 59.96 403202
2024-01-11 59.36 59.74 58.58 59.38 452906
2024-01-12 59.07 59.39 57.82 57.83 999879
2024-01-16 57.34 57.58 56.57 57.51 902847
2024-01-17 55.99 56.51 55.60 55.67 931029
2024-01-18 55.82 55.87 55.05 55.65 966204
2024-01-19 55.83 55.84 54.65 55.77 1162590
2024-01-22 56.52 57.89 56.39 56.66 646141
2024-01-23 57.05 57.14 56.18 56.45 666356
2024-01-24 56.82 56.82 55.37 55.49 534638
2024-01-25 55.91 56.81 55.73 56.80 496071
2024-01-26 57.18 57.75 56.90 56.96 396062
2024-01-29 56.70 56.86 56.17 56.71 432463
2024-01-30 55.93 56.22 55.50 55.84 451779
2024-01-31 56.02 56.08 54.31 54.38 537190
2024-02-01 54.70 55.09 53.81 54.99 542932
2024-02-02 54.42 55.40 53.89 54.88 513431
2024-02-05 54.75 54.88 53.48 53.89 407335
2024-02-06 54.00 54.85 54.00 54.63 589183
2024-02-07 54.77 56.20 54.17 55.79 747438
2024-02-08 55.69 56.74 55.69 56.56 540877
2024-02-09 56.65 57.15 55.95 56.69 495806
2024-02-12 56.64 57.83 56.35 57.12 660354
2024-02-13 55.39 55.66 54.43 55.15 1051374
2024-02-14 54.78 55.97 52.59 54.49 1368039
2024-02-15 55.56 56.57 55.18 56.16 928130
2024-02-16 55.57 56.08 54.86 55.18 884230
2024-02-20 54.36 54.54 53.65 53.96 834635
2024-02-21 53.64 54.11 53.15 53.56 674362
2024-02-22 53.93 54.29 52.82 52.85 837445
2024-02-23 53.22 53.89 52.54 53.31 915544
2024-02-26 52.85 53.50 52.39 52.66 624061
2024-02-27 52.68 52.88 52.23 52.36 595754
2024-02-28 52.00 52.36 51.13 51.30 921874
2024-02-29 51.96 52.33 51.35 51.76 1613955
2024-03-01 51.71 51.94 50.81 50.93 799222
2024-03-04 51.07 51.25 49.80 49.87 2203888
2024-03-05 49.60 49.60 48.12 48.49 2614089
2024-03-06 48.92 50.14 48.24 49.88 1751651
2024-03-07 50.02 50.57 49.56 49.84 995091
2024-03-08 50.00 50.52 49.10 49.20 614933
2024-03-11 48.93 49.61 48.75 49.25 806306
2024-03-12 49.07 49.39 48.60 48.85 751276
2024-03-13 48.92 49.76 48.66 49.69 1076269
2024-03-14 49.51 50.23 49.37 50.18 1325804
2024-03-15 49.82 50.43 49.37 49.49 2009559
2024-03-18 49.76 49.76 48.98 49.06 807791
2024-03-19 48.88 49.82 48.88 49.61 654785
2024-03-20 49.42 50.12 48.99 50.06 903709
2024-03-21 50.23 51.24 49.95 50.81 870408
2024-03-22 51.66 51.66 50.66 50.72 953339
2024-03-25 50.49 51.25 50.43 51.16 798392
2024-03-26 51.42 51.87 50.69 50.97 1075278
2024-03-27 52.00 52.65 51.68 52.63 1560301
2024-03-28 52.63 54.02 52.62 53.76 1833165
2024-04-01 53.60 53.76 52.25 52.63 1187745
2024-04-02 52.19 52.69 51.25 51.59 786880
2024-04-03 51.68 51.99 50.94 51.23 1062137
2024-04-04 51.63 51.93 50.30 50.58 560907
2024-04-05 50.31 52.08 50.31 52.02 919610
2024-04-08 52.29 53.04 52.15 52.35 719008
2024-04-09 52.35 53.95 52.35 53.38 805715
2024-04-10 52.03 52.33 50.00 50.38 1573645
2024-04-11 50.65 51.64 50.50 51.54 715981
2024-04-12 51.31 51.84 50.50 50.87 891176
2024-04-15 51.16 51.66 49.93 50.20 532160
2024-04-16 49.77 50.22 49.39 49.93 705985
2024-04-17 49.86 50.03 48.62 48.85 753544
2024-04-18 48.89 49.27 48.11 48.16 689750
2024-04-19 48.72 49.81 48.60 49.73 959502
2024-04-22 50.08 50.44 49.51 49.73 691131
2024-04-23 49.95 50.78 49.72 50.14 493514
2024-04-24 49.97 50.38 48.70 49.10 1048029
2024-04-25 49.39 51.00 49.00 50.54 912071
2024-04-26 50.41 51.06 50.25 50.51 605695
2024-04-29 51.00 51.65 50.69 50.96 616498
2024-04-30 50.41 50.95 49.65 49.66 736380
2024-05-01 49.43 50.36 49.15 49.27 482312
2024-05-02 50.40 50.48 49.73 50.24 476431
2024-05-03 51.12 51.39 50.22 50.27 670410
2024-05-06 51.00 51.57 50.71 51.43 665855
2024-05-07 51.50 51.81 51.02 51.18 1210081
2024-05-08 50.24 52.39 49.98 50.93 1132695
2024-05-09 51.46 53.26 51.46 53.13 1569709
2024-05-10 53.39 53.46 52.66 53.21 817815
2024-05-13 53.52 54.16 52.46 52.84 645706
2024-05-14 53.97 54.16 52.40 52.53 565505
2024-05-15 53.68 53.68 52.43 52.60 791343
2024-05-16 52.53 52.91 52.06 52.66 578838
2024-05-17 52.97 52.99 52.57 52.63 379718
2024-05-20 52.75 54.01 52.53 53.73 704834
2024-05-21 53.53 53.81 52.56 53.14 812433
2024-05-22 52.89 53.60 52.33 52.47 690863
2024-05-23 52.52 52.66 49.33 49.50 1230958
2024-05-24 49.78 49.99 49.21 49.27 772160
2024-05-28 49.31 49.55 48.85 48.98 475146
2024-05-29 48.09 48.92 48.09 48.86 853704
2024-05-30 49.15 49.33 48.83 49.10 775734
2024-05-31 49.38 50.32 49.15 50.23 825564
2024-06-03 50.66 50.74 49.94 50.52 881458
2024-06-04 50.05 50.80 49.70 50.11 1066319
2024-06-05 50.65 50.97 50.00 50.80 1052158
2024-06-06 50.74 50.96 50.47 50.84 590466
2024-06-07 50.30 50.91 49.17 49.31 757551
2024-06-10 48.89 50.54 48.58 50.48 856500
2024-06-11 49.99 50.40 49.67 50.09 848700
2024-06-12 52.00 52.00 49.97 50.28 1191170
2024-06-13 50.20 50.21 48.78 49.44 737977
2024-06-14 49.95 49.95 47.90 47.94 998465
2024-06-17 47.23 47.99 47.00 47.92 1142986
2024-06-18 47.98 48.46 47.15 47.16 783240
2024-06-20 47.10 48.04 46.38 47.75 899680
2024-06-21 47.92 48.30 47.36 47.85 1190230
2024-06-24 48.16 49.55 47.86 49.35 817974
2024-06-25 49.13 49.18 48.36 48.46 1035592
2024-06-26 48.40 49.09 48.40 48.89 659098
2024-06-27 48.85 49.79 48.66 49.60 1181349
2024-06-28 49.73 50.92 49.71 50.50 1493114
2024-07-01 50.55 50.89 49.61 49.79 857573
2024-07-02 49.76 49.85 48.37 49.35 1167016
2024-07-03 49.48 50.07 49.25 49.39 606716
2024-07-05 49.12 49.68 48.15 48.16 1663514
2024-07-08 48.65 49.24 48.50 48.94 1003738
2024-07-09 48.77 48.90 48.12 48.19 911515
2024-07-10 48.50 48.73 47.71 48.65 661558
2024-07-11 49.50 52.34 49.22 52.06 1138309
2024-07-12 52.50 53.22 52.16 52.61 798270
2024-07-15 52.54 53.48 52.09 53.30 715295
2024-07-16 53.75 55.91 53.55 55.81 830406
2024-07-17 55.21 55.87 54.81 54.87 775829
2024-07-18 54.80 55.79 53.64 53.98 480416
2024-07-19 53.96 54.22 52.97 54.14 359386
2024-07-22 54.55 55.14 53.82 54.55 459797
2024-07-23 54.02 54.55 53.82 54.19 615834
2024-07-24 54.14 54.57 53.15 53.16 626502
2024-07-25 53.26 56.55 53.08 55.31 1337627
2024-07-26 56.36 56.55 55.17 55.70 461705
2024-07-29 55.71 55.97 55.08 55.48 562610
2024-07-30 55.82 56.58 55.08 55.12 490899
2024-07-31 55.24 57.25 54.72 55.98 767503
2024-08-01 56.21 57.60 53.43 54.37 696193
2024-08-02 52.76 52.80 50.99 51.77 778943
2024-08-05 48.80 50.72 48.40 49.35 1048931
2024-08-06 49.35 51.10 47.47 47.48 1388581
2024-08-07 48.37 48.79 47.24 47.44 1106879
2024-08-08 47.75 49.10 47.09 48.31 721843
2024-08-09 48.32 48.56 46.91 47.75 738091
2024-08-12 47.76 48.21 46.07 46.45 712106
2024-08-13 46.66 47.13 46.44 47.04 1492179
2024-08-14 47.42 48.59 46.60 46.86 967548
2024-08-15 48.27 49.71 48.18 48.64 818057
2024-08-16 48.43 48.88 47.70 48.20 472959
2024-08-19 48.35 48.95 48.09 48.72 675231
2024-08-20 48.70 48.89 47.69 48.05 431735
2024-08-21 48.59 49.15 48.12 48.32 832030
2024-08-22 48.43 49.34 48.35 48.93 557739
2024-08-23 49.37 50.16 49.05 50.02 757036
2024-08-26 50.48 50.92 49.60 50.10 637241
2024-08-27 50.04 50.38 49.14 49.45 418048
2024-08-28 49.25 49.52 48.76 49.01 405044
2024-08-29 49.54 50.25 49.18 49.34 481575
2024-08-30 49.45 50.09 49.03 50.05 572575
2024-09-03 49.21 49.57 48.47 48.84 672242
2024-09-04 48.87 49.37 48.25 48.43 447664
2024-09-05 48.55 48.55 47.33 47.66 532070
2024-09-06 47.82 48.81 47.70 48.46 898748
2024-09-09 48.33 48.90 48.17 48.19 666172
2024-09-10 48.17 49.10 47.88 48.96 603914
2024-09-11 48.79 48.99 47.69 48.95 588161
2024-09-12 49.03 49.88 48.58 49.49 481351
2024-09-13 50.00 50.76 49.65 50.75 682840
2024-09-16 51.15 51.65 50.54 51.06 781248
2024-09-17 51.98 52.30 51.01 51.48 652872
2024-09-18 51.48 53.31 51.37 51.76 724809
2024-09-19 53.03 53.64 52.50 52.88 898722
2024-09-20 51.92 52.42 51.42 51.51 1497042
2024-09-23 51.85 52.29 51.40 51.85 660534
2024-09-24 52.39 52.39 50.19 51.49 858461
2024-09-25 51.50 51.73 50.69 51.04 976796
2024-09-26 51.42 51.76 50.81 51.55 608192
2024-09-27 51.97 52.85 51.67 52.19 640290
2024-09-30 52.55 53.31 51.98 52.07 893446
2024-10-01 51.92 52.03 50.19 50.71 809918
2024-10-02 50.40 50.99 50.03 50.20 780156
2024-10-03 49.83 49.83 48.90 49.33 841781
2024-10-04 50.29 50.35 48.93 49.30 537039
2024-10-07 49.00 49.41 48.59 49.16 671195
2024-10-08 48.75 50.62 48.35 50.12 1663726
2024-10-09 50.57 51.80 50.31 50.90 1335888
2024-10-10 56.05 58.96 55.70 58.07 7241518
2024-10-11 58.40 62.65 58.40 61.98 3813990
2024-10-14 61.84 62.28 60.88 62.21 1514083
2024-10-15 61.61 62.97 61.38 61.38 1993878
2024-10-16 62.79 63.15 62.19 62.95 1521640
2024-10-17 62.51 63.33 62.39 62.74 940012
2024-10-18 63.19 63.23 62.56 63.01 1287718
2024-10-21 62.72 63.19 62.16 62.29 2220836
2024-10-22 62.42 62.44 60.56 60.63 2100412
2024-10-23 60.98 61.66 60.61 61.47 887096
2024-10-24 62.00 62.48 61.47 61.96 1422912
2024-10-25 62.05 62.28 60.90 61.12 1702354
2024-10-28 61.15 61.61 60.61 60.66 1006602
2024-10-29 60.65 60.80 59.89 60.42 1078674
2024-10-30 60.05 62.05 59.92 61.92 1414682
2024-10-31 61.40 61.87 59.74 59.81 1314812
2024-11-01 59.99 60.33 58.45 58.58 1580695
2024-11-04 58.57 59.49 58.47 58.60 1207125
2024-11-05 58.05 58.92 57.08 57.70 1520405
2024-11-06 59.34 61.48 58.59 61.44 1747561
2024-11-07 61.74 62.07 60.39 60.42 628347
2024-11-08 60.13 60.61 59.66 59.75 640761
2024-11-11 59.70 60.29 59.22 60.12 1193249
2024-11-12 59.79 60.22 59.31 60.00 1211577
2024-11-13 60.34 60.78 59.89 60.41 917839
2024-11-14 60.18 60.75 59.59 59.75 804033
2024-11-15 59.15 59.68 58.14 58.65 1078509
2024-11-18 58.65 58.95 58.31 58.75 751016
2024-11-19 57.94 58.83 57.71 58.72 1170152
2024-11-20 58.81 59.05 57.88 58.50 1294079
2024-11-21 58.58 60.08 58.58 60.00 605844
2024-11-22 60.19 60.80 60.14 60.47 656786
2024-11-25 61.04 61.90 60.94 61.58 854113
2024-11-26 61.71 61.71 60.27 60.50 526474
2024-11-27 61.50 61.89 60.31 60.35 441359
2024-11-29 60.94 61.25 60.57 60.83 441546
2024-12-02 60.57 61.15 60.27 60.40 833675
2024-12-03 60.61 60.65 57.93 59.00 950653
2024-12-04 53.00 53.01 50.61 50.85 5458073
2024-12-05 50.85 51.45 49.40 49.84 2604057
2024-12-06 50.36 50.64 49.41 49.75 1659272
2024-12-09 50.00 50.85 49.66 49.75 1218764
2024-12-10 49.50 50.06 49.07 49.48 1270040
2024-12-11 49.73 49.76 48.78 49.32 1486862
2024-12-12 49.14 49.75 48.75 48.86 1058415
2024-12-13 48.58 49.24 48.01 48.51 1043830
2024-12-16 48.02 48.44 47.34 47.53 1397050
2024-12-17 47.00 47.88 46.76 46.95 1949851
2024-12-18 46.93 47.20 45.11 45.11 1991131
2024-12-19 45.84 46.00 42.73 42.76 2551799
2024-12-20 42.75 43.45 41.95 41.96 5186724
2024-12-23 41.90 42.36 41.58 41.93 2117865
2024-12-24 41.83 42.41 41.38 42.26 902645
2024-12-26 42.13 43.04 42.05 42.80 1495162
2024-12-27 42.45 43.11 42.27 42.80 1377093
2024-12-30 42.38 43.29 41.75 43.14 1493031
2024-12-31 43.27 44.09 43.07 43.50 1557153
2025-01-02 43.67 43.73 42.63 43.07 952598
2025-01-03 43.22 43.90 42.79 43.90 1059488
2025-01-06 44.15 45.40 44.15 44.74 1549230
2025-01-07 45.09 45.58 44.74 45.54 1340165
2025-01-08 45.25 45.48 43.97 44.70 1696300
2025-01-10 44.19 44.28 42.28 42.87 1540488
2025-01-13 42.63 42.99 42.11 42.87 1059593
2025-01-14 43.36 44.03 43.11 43.55 862300
2025-01-15 44.49 45.38 44.49 44.92 1626231
2025-01-16 44.75 44.87 44.05 44.37 1318038
2025-01-17 44.60 44.75 43.95 43.95 888951
2025-01-21 44.23 45.26 44.00 45.26 1245417
2025-01-22 44.95 45.25 44.43 45.09 998192
2025-01-23 45.32 45.41 44.69 45.04 1316622
2025-01-24 44.87 45.54 44.78 45.22 861142
2025-01-27 45.50 46.08 45.26 45.64 972484
2025-01-28 45.50 46.14 45.18 45.88 812909
2025-01-29 45.73 46.56 45.55 46.18 811007
2025-01-30 46.20 46.39 45.61 45.97 883004
2025-01-31 45.68 46.67 45.43 45.45 795416
2025-02-03 43.51 44.59 43.00 44.23 1110223
2025-02-04 44.27 45.03 44.02 44.96 721624
2025-02-05 45.21 45.31 43.80 44.12 992782
2025-02-06 44.42 44.72 43.43 43.85 949013
2025-02-07 43.94 44.11 43.21 43.30 1243781
2025-02-10 43.59 43.63 42.84 43.06 1723017
2025-02-11 42.83 43.47 42.63 43.00 2133364
2025-02-12 42.48 43.66 42.29 42.76 2304773
2025-02-13 35.30 37.16 34.51 36.31 7002271
2025-02-14 36.85 40.28 36.85 39.41 4534552
2025-02-18 39.67 41.17 38.52 41.17 3127544
2025-02-19 40.35 40.68 39.57 40.44 2326371
2025-02-20 40.49 40.79 39.34 39.90 1950825
2025-02-21 40.01 40.01 38.84 39.30 1369732
2025-02-24 39.49 40.04 39.00 39.25 1463963
2025-02-25 39.59 41.43 39.59 41.30 2419742
2025-02-26 41.14 41.40 40.62 40.77 1305633
2025-02-27 40.73 41.31 39.71 39.75 1078954
2025-02-28 39.50 39.82 38.84 39.42 1581822
2025-03-03 39.45 40.24 37.97 38.05 1205116
2025-03-04 37.52 37.93 36.21 37.11 1653117
2025-03-05 37.46 38.78 37.10 38.48 1566181
2025-03-06 38.15 39.32 37.87 38.38 1598385
2025-03-07 37.94 39.06 37.66 38.10 1314446
2025-03-10 38.38 39.03 37.05 37.49 1562342
2025-03-11 37.52 37.87 36.59 36.99 2573768
2025-03-12 36.89 38.94 36.85 38.38 2191825
2025-03-13 38.00 39.77 37.96 39.14 3616810
2025-03-14 39.96 41.00 39.70 40.16 2492775
2025-03-17 40.08 41.63 40.00 41.21 1922844
2025-03-18 41.20 41.57 40.49 40.73 1233610
2025-03-19 40.86 41.29 40.40 40.84 992759
2025-03-20 40.71 41.53 40.68 40.69 1138123
2025-03-21 39.74 40.68 39.33 40.37 1929402
2025-03-24 40.62 41.31 40.33 40.52 1368890
2025-03-25 40.61 41.06 40.22 40.28 1580738
2025-03-26 40.29 40.74 39.66 39.91 1096858
2025-03-27 39.98 40.42 39.72 40.07 951723
2025-03-28 39.78 40.33 39.22 39.32 1162703
2025-03-31 38.76 39.62 38.34 39.08 903892
2025-04-01 39.05 39.73 38.90 39.39 1041099
2025-04-02 39.02 40.47 38.87 40.11 1058523
2025-04-03 38.86 39.00 36.09 36.30 2324376
2025-04-04 35.06 35.06 32.70 34.34 2443641
2025-04-07 33.77 36.44 33.02 34.12 2604750
2025-04-08 34.38 34.91 31.31 31.53 2913913
2025-04-09 30.81 35.86 30.46 35.53 3114014
2025-04-10 34.66 35.04 32.97 33.76 1805727
2025-04-11 33.94 34.66 32.83 34.25 1298245
2025-04-14 34.94 35.00 33.97 34.50 2220579
2025-04-15 34.61 35.11 33.86 33.87 1062394
2025-04-16 33.58 34.23 32.83 33.33 1224275
2025-04-17 33.28 34.13 33.28 33.84 932899
2025-04-21 33.42 33.61 32.57 33.09 1537980
2025-04-22 33.63 34.40 33.55 34.36 1004412
2025-04-23 35.49 36.34 34.88 35.06 1135004
2025-04-24 35.01 36.61 35.00 36.48 1088006
2025-04-25 35.97 36.53 35.61 35.76 1091273
2025-04-28 35.94 36.63 35.62 35.94 841909
2025-04-29 36.00 36.17 35.21 35.75 1626892
2025-04-30 35.18 36.26 34.80 36.24 1155861
2025-05-01 36.33 36.73 36.01 36.17 1405741
2025-05-02 36.88 37.92 36.75 37.52 812914
2025-05-05 37.12 38.12 37.12 37.33 863139
2025-05-06 36.96 37.84 36.75 37.80 1305227
2025-05-07 38.00 38.67 37.97 38.08 2756874
2025-05-08 39.98 41.12 38.78 39.71 1977073
2025-05-09 39.49 40.20 39.15 39.66 1102252
2025-05-12 42.23 43.00 40.39 40.79 1679724
2025-05-13 41.02 41.37 40.40 40.56 1136248
2025-05-14 40.58 41.37 40.50 41.07 1324459
2025-05-15 41.31 41.68 40.85 41.30 1192364
2025-05-16 41.33 42.29 41.33 42.27 1415127
2025-05-19 41.68 41.83 41.15 41.78 1230891
2025-05-20 41.57 42.24 41.31 41.38 866981
2025-05-21 40.91 41.11 39.72 39.78 940492
2025-05-22 39.62 40.52 39.42 40.43 800703
2025-05-23 39.43 39.84 39.33 39.63 580789
2025-05-27 40.15 41.60 39.90 41.60 964359
2025-05-28 41.60 41.88 40.85 40.94 971506
2025-05-29 41.40 41.91 41.10 41.65 1184682
2025-05-30 41.27 41.45 40.65 41.14 1170985
2025-06-02 41.09 41.18 39.92 40.56 653417
2025-06-03 40.49 41.38 40.17 41.19 867973
2025-06-04 41.51 42.10 41.06 41.82 995401
2025-06-05 42.00 42.74 41.64 41.93 988607
2025-06-06 42.77 42.81 42.09 42.21 691593
2025-06-09 42.50 43.35 42.11 42.77 1085261
2025-06-10 43.28 44.19 43.04 44.05 1347590
2025-06-11 44.42 44.50 43.59 43.64 1179751
2025-06-12 43.26 43.99 42.85 43.74 1089820
2025-06-13 43.03 43.52 42.64 42.96 981206
2025-06-16 43.47 44.02 43.23 43.26 1161618
2025-06-17 42.80 43.22 42.49 42.75 890601
2025-06-18 42.83 43.64 42.61 42.78 1046617
2025-06-20 44.71 48.11 44.71 47.97 7041929
2025-06-23 47.68 49.28 47.37 49.10 3861862
2025-06-24 49.88 49.96 47.93 48.01 2584135
2025-06-25 47.92 48.24 47.41 47.85 1001658
2025-06-26 47.90 48.72 47.64 48.09 1444423
2025-06-27 48.30 49.26 48.30 48.83 1174846

Explore More About GXO

Coins representing dividend payouts and trends

GXO Dividend History

Discover GXO Logistics Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

GXO Stock Split History

Discover GXO Logistics Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

GXO Historical Prices

Explore GXO Logistics Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.