Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gxo Logistics Inc (NY: GXO )

50.23 +1.13 (+2.30%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 54.47 55.61 53.70 54.27 1,497,461 -0.49(-0.89%)
May 27, 2022 54.20 55.35 54.01 54.76 776,242 +1.11(+2.07%)
May 26, 2022 52.80 54.65 52.56 53.65 993,024 +1.29(+2.46%)
May 25, 2022 49.57 52.69 49.28 52.36 1,770,871 +1.83(+3.62%)
May 24, 2022 53.29 53.71 49.81 50.53 1,072,832 -1.55(-2.98%)
May 23, 2022 53.13 53.28 51.05 52.08 1,924,347 -0.66(-1.25%)
May 20, 2022 53.76 53.80 49.87 52.74 921,712 -0.15(-0.28%)
May 19, 2022 52.69 54.26 52.58 52.89 1,326,659 -0.51(-0.96%)
May 18, 2022 54.10 55.26 52.51 53.40 2,245,743 -1.68(-3.05%)
May 17, 2022 54.67 55.50 54.11 55.08 550,061 +2.02(+3.81%)
May 16, 2022 56.28 56.57 52.77 53.06 731,434 -3.78(-6.65%)
May 13, 2022 55.06 58.48 55.06 56.84 942,380 +2.42(+4.45%)
May 12, 2022 52.52 54.57 52.12 54.42 828,858 +1.04(+1.95%)
May 11, 2022 55.96 58.40 53.01 53.38 1,105,294 -3.27(-5.77%)
May 10, 2022 56.53 57.63 54.96 56.65 1,028,869 +1.43(+2.59%)
May 09, 2022 59.01 59.60 55.09 55.22 1,709,156 -5.16(-8.55%)
May 06, 2022 61.39 61.84 57.72 60.38 1,871,732 -1.94(-3.11%)
May 05, 2022 62.65 64.33 59.60 62.32 1,496,425 +0.62(+1.00%)
May 04, 2022 59.84 61.70 59.27 61.70 1,307,715 +1.83(+3.06%)
May 03, 2022 60.35 61.56 59.35 59.87 1,390,564 -0.29(-0.48%)
May 02, 2022 59.14 60.27 58.33 60.16 1,107,338 +0.97(+1.64%)
Apr 29, 2022 61.46 62.66 59.06 59.19 789,483 -2.55(-4.13%)
Apr 28, 2022 61.12 62.57 60.55 61.74 720,177 +1.24(+2.05%)
Apr 27, 2022 59.54 62.05 59.20 60.50 954,289 +0.49(+0.82%)
Apr 26, 2022 61.71 62.05 59.31 60.01 1,071,934 -1.99(-3.21%)
Apr 25, 2022 60.78 62.17 59.45 62.00 734,201 +0.66(+1.08%)
Apr 22, 2022 63.61 64.15 61.26 61.34 914,899 -2.74(-4.28%)
Apr 21, 2022 64.78 65.96 63.74 64.08 1,131,530 +0.13(+0.20%)
Apr 20, 2022 63.26 64.82 63.12 63.95 1,341,905 +1.18(+1.88%)
Apr 19, 2022 59.28 63.24 59.28 62.77 1,563,913 +3.61(+6.10%)
Apr 18, 2022 59.05 59.46 58.27 59.16 1,108,914 -0.14(-0.24%)
Apr 14, 2022 57.30 59.38 56.19 59.30 5,581,121 -2.91(-4.68%)
Apr 13, 2022 60.67 62.76 60.02 62.21 750,286 +1.97(+3.27%)
Apr 12, 2022 61.99 62.38 60.04 60.24 634,595 -0.86(-1.41%)
Apr 11, 2022 60.13 63.38 59.97 61.10 837,159 -0.14(-0.23%)
Apr 08, 2022 60.81 62.16 60.28 61.24 1,857,659 -0.45(-0.73%)
Apr 07, 2022 62.59 63.43 60.08 61.69 2,036,112 -1.42(-2.25%)
Apr 06, 2022 66.00 66.00 62.12 63.11 1,950,433 -3.85(-5.75%)
Apr 05, 2022 68.27 68.44 65.06 66.96 1,282,715 -1.51(-2.21%)
Apr 04, 2022 68.68 69.52 67.24 68.47 1,204,529 -0.75(-1.08%)
Apr 01, 2022 71.82 72.28 68.08 69.22 1,394,214 -2.12(-2.97%)
Mar 31, 2022 74.34 75.19 71.26 71.34 479,443 -3.50(-4.68%)
Mar 30, 2022 75.25 75.90 74.00 74.84 411,494 -1.23(-1.62%)
Mar 29, 2022 76.00 78.68 75.51 76.07 930,273 +2.03(+2.74%)
Mar 28, 2022 73.37 74.75 72.08 74.04 817,222 +0.97(+1.33%)
Mar 25, 2022 75.00 75.32 72.20 73.07 748,047 -2.22(-2.95%)
Mar 24, 2022 75.31 75.53 72.80 75.29 615,509 +0.60(+0.80%)
Mar 23, 2022 76.77 77.58 74.50 74.69 459,926 -2.88(-3.71%)
Mar 22, 2022 77.30 78.63 76.79 77.57 830,430 +0.82(+1.07%)
Mar 21, 2022 78.24 78.97 75.81 76.75 680,588 -2.49(-3.14%)
Mar 18, 2022 74.81 79.54 74.59 79.24 1,750,779 +4.34(+5.79%)
Mar 17, 2022 72.97 75.62 71.99 74.90 800,556 +0.93(+1.26%)
Mar 16, 2022 69.90 74.58 69.50 73.97 1,403,772 +5.21(+7.58%)
Mar 15, 2022 66.96 69.41 66.30 68.76 858,144 +2.61(+3.95%)
Mar 14, 2022 66.11 66.81 64.58 66.15 1,288,840 +0.35(+0.53%)
Mar 11, 2022 68.84 68.84 65.47 65.80 1,174,334 -1.97(-2.91%)
Mar 10, 2022 69.99 71.22 67.31 67.77 1,072,283 -3.81(-5.32%)
Mar 09, 2022 69.96 72.38 68.97 71.58 948,907 +3.58(+5.26%)
Mar 08, 2022 64.76 69.66 62.55 68.00 1,654,407 +3.72(+5.79%)
Mar 07, 2022 73.00 73.20 63.87 64.28 1,966,886 -9.91(-13.36%)
Mar 04, 2022 76.94 77.78 73.92 74.19 716,056 -3.45(-4.44%)
Mar 03, 2022 79.20 79.89 76.89 77.64 526,898 -1.52(-1.92%)
Mar 02, 2022 79.52 80.11 77.93 79.16 791,614 +0.07(+0.09%)
Mar 01, 2022 83.10 83.64 78.22 79.09 1,085,949 -4.84(-5.77%)
Feb 28, 2022 81.69 84.05 80.04 83.93 761,450 -0.45(-0.53%)
Feb 25, 2022 83.38 84.45 83.16 84.38 727,231 +0.91(+1.09%)
Feb 24, 2022 77.09 83.77 76.23 83.47 954,627 +2.98(+3.70%)
Feb 23, 2022 82.20 83.06 79.58 80.49 865,204 -0.87(-1.07%)
Feb 22, 2022 80.38 83.16 79.01 81.36 890,805 +0.15(+0.18%)
Feb 18, 2022 81.21 0 -3.01(-3.57%)
Feb 17, 2022 86.48 86.65 84.05 84.22 698,882 -1.58(-1.84%)
Feb 16, 2022 88.02 88.05 84.72 85.80 952,564 +1.75(+2.08%)
Feb 15, 2022 83.88 84.87 81.82 84.05 712,119 +1.79(+2.18%)
Feb 14, 2022 82.84 84.32 81.38 82.26 550,090 -1.07(-1.28%)
Feb 11, 2022 85.29 86.81 82.60 83.33 520,673 -1.98(-2.32%)
Feb 10, 2022 85.70 87.81 85.00 85.31 673,877 -1.68(-1.93%)
Feb 09, 2022 85.78 87.94 85.78 86.99 744,508 +2.69(+3.19%)
Feb 08, 2022 82.65 84.89 82.42 84.30 521,923 +0.90(+1.08%)
Feb 07, 2022 80.28 83.54 79.79 83.40 591,766 +2.98(+3.71%)
Feb 04, 2022 79.37 81.20 78.30 80.42 476,595 +0.07(+0.09%)
Feb 03, 2022 81.81 80.10 80.35 377,747 -2.44(-2.95%)
Feb 02, 2022 82.58 83.52 80.70 82.79 437,188 +1.10(+1.35%)
Feb 01, 2022 82.09 83.88 79.84 81.69 438,962 +0.48(+0.59%)
Jan 31, 2022 78.25 81.28 81.21 548,149 +2.97(+3.80%)
Jan 28, 2022 71.89 78.33 70.51 78.24 1,103,705 +6.38(+8.88%)
Jan 27, 2022 77.79 78.06 71.66 71.86 1,665,373 -5.15(-6.69%)
Jan 26, 2022 80.59 82.79 76.51 77.01 1,090,922 -2.42(-3.05%)
Jan 25, 2022 79.56 80.88 77.78 79.43 756,967 -2.40(-2.93%)
Jan 24, 2022 82.50 82.50 75.16 81.83 1,403,739 -2.79(-3.30%)
Jan 21, 2022 86.62 88.34 84.48 84.62 702,997 -3.27(-3.72%)
Jan 20, 2022 87.12 90.93 87.12 87.89 953,609 +1.55(+1.80%)
Jan 19, 2022 87.59 89.05 84.34 86.34 794,683 +0.29(+0.34%)
Jan 18, 2022 89.47 89.96 85.42 86.05 894,433 -5.25(-5.75%)
Jan 14, 2022 91.30 0 +1.16(+1.29%)
Jan 13, 2022 88.70 91.05 88.57 90.14 1,110,886 +1.66(+1.88%)
Jan 12, 2022 87.27 90.97 86.56 88.48 798,832 +1.58(+1.82%)
Jan 11, 2022 85.78 87.60 85.04 86.90 657,620 +0.99(+1.15%)
Jan 10, 2022 82.60 86.61 82.04 85.91 1,100,162 +2.48(+2.97%)
Jan 07, 2022 83.46 85.46 82.64 83.43 701,197 -0.90(-1.07%)
Jan 06, 2022 84.31 85.37 82.47 84.33 611,429 -0.71(-0.83%)
Jan 05, 2022 89.62 89.75 84.69 85.04 887,839 -4.80(-5.34%)
Jan 04, 2022 89.25 89.96 87.14 89.84 639,212 +0.44(+0.49%)
Jan 03, 2022 91.02 92.04 88.78 89.40 566,437 -1.43(-1.57%)
Dec 31, 2021 91.45 92.49 90.31 90.83 343,956 -0.39(-0.43%)
Dec 30, 2021 90.39 92.51 89.77 91.22 552,472 +0.68(+0.75%)
Dec 29, 2021 91.97 92.28 89.43 90.54 274,497 -1.03(-1.12%)
Dec 28, 2021 91.58 92.87 91.07 91.57 412,709 +0.17(+0.19%)
Dec 27, 2021 92.50 92.55 90.52 91.40 411,099 -0.43(-0.47%)
Dec 23, 2021 90.25 92.73 90.25 91.83 478,986 +1.72(+1.91%)
Dec 22, 2021 88.77 91.78 88.40 90.11 666,496 +1.57(+1.77%)
Dec 21, 2021 85.25 89.07 85.25 88.54 950,261 +4.71(+5.62%)
Dec 20, 2021 85.25 86.07 82.62 83.83 790,274 -2.56(-2.96%)
Dec 17, 2021 84.63 87.92 83.26 86.39 2,336,182 +1.39(+1.64%)
Dec 16, 2021 88.94 89.32 83.29 85.00 1,198,175 -2.94(-3.34%)
Dec 15, 2021 84.32 88.50 82.85 87.94 1,578,741 +2.88(+3.39%)
Dec 14, 2021 85.27 87.59 83.50 85.06 1,134,995 -1.45(-1.68%)
Dec 13, 2021 87.00 87.16 83.69 86.51 1,439,430 +0.73(+0.85%)
Dec 10, 2021 88.74 89.46 83.61 85.78 2,313,278 -7.07(-7.61%)
Dec 09, 2021 91.02 93.70 90.06 92.85 488,137 +1.72(+1.89%)
Dec 08, 2021 94.56 94.56 90.65 91.13 733,880 -3.24(-3.43%)
Dec 07, 2021 94.55 96.82 92.42 94.37 687,477 +1.57(+1.69%)
Dec 06, 2021 88.65 93.00 86.84 92.80 914,035 +4.78(+5.43%)
Dec 03, 2021 92.57 94.04 85.72 88.02 1,195,264 -4.08(-4.43%)
Dec 02, 2021 92.05 94.15 90.35 92.10 877,578 +0.08(+0.09%)
Dec 01, 2021 96.97 97.89 91.60 92.02 652,955 -4.03(-4.20%)
Nov 30, 2021 100.16 100.71 93.32 96.05 2,008,528 -4.71(-4.67%)
Nov 29, 2021 99.00 102.57 97.94 100.76 669,781 +3.40(+3.49%)
Nov 26, 2021 97.04 98.12 95.26 97.36 273,015 -1.26(-1.28%)
Nov 24, 2021 96.22 98.73 95.69 98.62 368,380 +2.13(+2.21%)
Nov 23, 2021 99.03 101.54 93.80 96.49 924,898 -6.54(-6.35%)
Nov 22, 2021 101.09 105.07 101.01 103.03 569,406 +1.99(+1.97%)
Nov 19, 2021 102.51 103.88 99.46 101.04 762,118 -2.53(-2.44%)
Nov 18, 2021 105.68 103.56 102.64 103.57 808,071 +0.06(+0.06%)
Nov 17, 2021 102.00 105.38 100.62 103.51 800,574 +2.19(+2.16%)
Nov 16, 2021 98.04 101.89 98.04 101.32 493,211 +2.69(+2.73%)
Nov 15, 2021 98.22 98.85 96.18 98.63 316,876 +0.07(+0.07%)
Nov 12, 2021 96.17 100.09 95.45 98.56 409,627 +2.85(+2.98%)
Nov 11, 2021 93.58 97.30 92.90 95.71 421,207 +2.47(+2.65%)
Nov 10, 2021 95.29 93.24 332,538 -2.79(-2.91%)
Nov 09, 2021 94.79 96.36 93.01 96.03 427,713 +1.35(+1.43%)
Nov 08, 2021 94.30 96.00 93.57 94.68 529,767 +1.19(+1.27%)
Nov 05, 2021 98.11 98.14 92.23 93.49 643,610 -3.29(-3.40%)
Nov 04, 2021 99.80 100.64 96.13 96.78 543,547 -2.01(-2.03%)
Nov 03, 2021 95.67 99.00 93.21 98.79 594,685 +3.95(+4.16%)
Nov 02, 2021 92.71 95.79 88.98 94.84 1,031,963 +4.02(+4.43%)
Nov 01, 2021 90.01 92.23 89.51 90.82 980,825 +2.02(+2.27%)
Oct 29, 2021 88.80 91.09 87.89 88.80 558,744 -0.05(-0.06%)
Oct 28, 2021 86.41 88.87 86.25 88.85 423,684 +2.53(+2.93%)
Oct 27, 2021 89.45 91.10 86.20 86.32 976,571 -1.97(-2.23%)
Oct 26, 2021 87.20 88.29 1,104,873 +2.07(+2.40%)
Oct 25, 2021 85.50 86.55 84.87 86.22 345,680 +0.50(+0.58%)
Oct 22, 2021 86.02 87.11 85.56 85.72 363,969 -0.03(-0.03%)
Oct 21, 2021 85.45 86.21 83.16 85.75 460,712 +0.14(+0.16%)
Oct 20, 2021 84.89 86.02 84.89 85.61 429,216 +0.62(+0.73%)
Oct 19, 2021 86.25 87.99 84.89 84.99 483,535 -0.80(-0.93%)
Oct 18, 2021 83.08 86.20 82.37 85.79 541,574 +2.69(+3.24%)
Oct 15, 2021 81.50 84.45 80.12 83.10 866,077 +1.87(+2.30%)
Oct 14, 2021 81.28 82.68 79.86 81.23 964,640 +2.02(+2.55%)
Oct 13, 2021 76.32 83.08 75.37 79.21 1,206,002 +3.35(+4.42%)
Oct 12, 2021 73.59 76.54 73.15 75.86 625,367 +2.13(+2.89%)
Oct 11, 2021 75.00 75.50 73.35 73.73 997,126 -1.78(-2.36%)
Oct 08, 2021 78.20 78.75 75.17 75.51 657,062 -3.51(-4.44%)
Oct 07, 2021 78.27 80.79 77.82 79.02 478,764 +1.25(+1.61%)
Oct 06, 2021 77.21 78.40 76.19 77.77 462,887 -0.60(-0.77%)
Oct 05, 2021 77.99 79.58 76.38 78.37 450,462 +0.35(+0.45%)
Oct 04, 2021 80.36 80.66 77.70 78.02 662,227 -2.01(-2.51%)
Oct 01, 2021 78.22 81.08 78.00 80.03 481,849 +1.59(+2.03%)
Sep 30, 2021 77.49 79.79 77.09 78.44 532,466 +0.81(+1.04%)
Sep 29, 2021 77.85 78.24 75.71 77.63 636,909 -0.10(-0.13%)
Sep 28, 2021 78.04 78.32 75.31 77.73 688,741 -0.82(-1.04%)
Sep 27, 2021 79.00 80.18 77.85 78.55 632,958 -1.62(-2.02%)
Sep 24, 2021 80.85 81.80 79.33 80.17 427,258 -1.93(-2.35%)
Sep 23, 2021 82.81 84.94 81.45 82.10 679,286 -1.68(-2.01%)
Sep 22, 2021 83.71 84.66 81.85 83.78 460,301 +0.40(+0.48%)
Sep 21, 2021 80.10 84.38 80.01 83.38 847,617 +3.58(+4.49%)
Sep 20, 2021 77.73 79.98 77.25 79.80 1,092,047 -1.52(-1.87%)
Sep 17, 2021 83.72 85.75 80.93 81.32 2,116,529 -2.43(-2.90%)
Sep 16, 2021 81.10 84.98 80.69 83.75 999,828 +4.24(+5.33%)
Sep 15, 2021 80.77 81.18 79.11 79.51 1,032,071 -1.83(-2.25%)
Sep 14, 2021 80.99 83.40 79.95 81.34 766,826 +0.35(+0.43%)
Sep 13, 2021 82.74 84.19 78.92 80.99 734,946 -1.72(-2.08%)
Sep 10, 2021 83.00 84.42 82.22 82.71 365,708 +0.11(+0.13%)
Sep 09, 2021 82.21 84.84 81.78 82.60 571,500 -0.05(-0.06%)
Sep 08, 2021 84.20 84.84 81.61 82.65 569,738 -1.98(-2.34%)
Sep 07, 2021 87.18 87.49 84.21 84.63 1,038,571 -2.34(-2.69%)
Sep 03, 2021 84.74 87.54 84.28 86.97 528,264 +1.49(+1.74%)
Sep 02, 2021 83.30 86.50 83.02 85.48 881,672 +2.47(+2.98%)
Sep 01, 2021 81.48 84.35 79.40 83.01 826,718 +1.22(+1.49%)
Aug 31, 2021 84.57 85.06 81.06 81.79 1,251,166 -3.14(-3.70%)
Aug 30, 2021 85.74 85.92 83.70 84.93 645,523 -0.70(-0.82%)
Aug 27, 2021 84.73 87.48 83.76 85.63 713,331 +1.27(+1.51%)
Aug 26, 2021 86.78 87.22 83.08 84.36 1,131,993 -2.68(-3.08%)
Aug 25, 2021 84.01 89.30 84.01 87.04 1,251,504 +2.99(+3.56%)
Aug 24, 2021 80.60 85.00 79.86 84.05 1,607,281 +4.99(+6.31%)
Aug 23, 2021 78.32 80.04 77.15 79.06 1,004,253 +2.01(+2.61%)
Aug 20, 2021 76.96 78.89 76.00 77.05 953,506 +0.22(+0.29%)
Aug 19, 2021 76.00 80.11 75.96 76.83 1,572,285 +0.25(+0.33%)
Aug 18, 2021 75.69 79.09 74.39 76.58 1,076,536 +2.15(+2.89%)
Aug 17, 2021 79.00 80.80 72.69 74.43 1,395,013 -4.74(-5.99%)
Aug 16, 2021 79.87 80.75 75.05 79.17 1,476,073 +0.70(+0.89%)
Aug 13, 2021 75.73 82.26 74.50 78.47 1,874,166 +2.60(+3.43%)
Aug 12, 2021 69.04 76.62 68.67 75.87 2,549,309 +6.47(+9.32%)
Aug 11, 2021 67.25 70.14 65.51 69.40 1,612,188 +3.45(+5.23%)
Aug 10, 2021 65.24 69.47 61.05 65.95 2,252,738 +1.08(+1.66%)
Aug 09, 2021 63.87 67.38 63.02 64.87 2,291,732 +0.87(+1.36%)
Aug 06, 2021 66.10 67.93 62.60 64.00 2,378,950 -1.60(-2.44%)
Aug 05, 2021 70.46 71.04 64.89 65.60 3,087,041 -4.93(-6.99%)
Aug 04, 2021 67.20 77.48 67.20 70.53 3,559,659 +4.15(+6.25%)
Aug 03, 2021 66.49 71.17 63.20 66.38 4,560,379 +3.31(+5.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.