GXO Logistics

GXO
🏛️ usa →
53.73
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 50.04 50.04 50.04 50.04 3.4K
09:36 50.15 50.15 50.15 50.15 2.5K
09:37 50.15 50.15 50.15 50.15 3.3K
09:40 50.25 50.25 50.14 50.14 0.7K
09:44 50.24 50.24 50.24 50.24 0.1K
09:45 50.25 50.29 50.25 50.29 1.7K
09:46 50.29 50.29 50.29 50.29 0.2K
09:47 50.29 50.31 50.29 50.31 6.8K
09:48 50.31 50.33 50.31 50.33 4.2K
09:49 50.37 50.54 50.37 50.53 0.7K
09:51 50.54 50.54 50.51 50.53 0.9K
09:52 50.53 50.56 50.53 50.56 2.5K
09:53 50.65 50.65 50.65 50.65 0.3K
09:54 50.65 50.83 50.61 50.83 21.4K
09:55 50.84 50.84 50.84 50.84 0.2K
09:56 50.84 50.84 50.84 50.84 0.4K
09:57 50.71 50.71 50.71 50.71 1.7K
09:58 50.61 50.61 50.61 50.61 0.5K
09:59 50.61 50.61 50.61 50.61 0.5K
10:00 50.69 50.69 50.69 50.69 0.3K
10:01 50.69 50.69 50.69 50.69 0.8K
10:08 50.68 50.68 50.68 50.68 0.3K
10:09 50.67 50.67 50.67 50.67 0.1K
10:10 50.74 50.74 50.69 50.73 2.0K
10:13 50.76 50.76 50.76 50.76 0.6K
10:14 50.77 50.77 50.77 50.77 0.3K
10:15 50.66 50.66 50.66 50.66 1.8K
10:17 50.63 50.67 50.63 50.67 1.2K
10:18 50.64 50.64 50.55 50.55 1.3K
10:19 50.53 50.58 50.53 50.58 0.8K
10:20 50.59 50.59 50.59 50.59 0.4K
10:21 50.57 50.57 50.57 50.57 0.8K
10:22 50.59 50.66 50.59 50.66 0.7K
10:24 50.60 50.60 50.59 50.59 1.3K
10:27 50.59 50.59 50.59 50.59 0.7K
10:28 50.65 50.65 50.65 50.65 3.9K
10:29 50.61 50.61 50.61 50.61 0.5K
10:30 50.71 50.71 50.71 50.71 1.1K
10:31 50.73 50.73 50.73 50.73 0.4K
10:33 50.74 50.74 50.71 50.71 1.8K
10:37 50.72 50.73 50.72 50.73 0.7K
10:38 50.77 50.79 50.77 50.79 0.7K
10:39 50.79 50.79 50.79 50.79 1.1K
10:40 50.83 50.86 50.83 50.85 0.8K
10:41 50.77 50.77 50.77 50.77 0.2K
10:42 50.76 50.76 50.76 50.76 0.6K
10:43 50.84 50.84 50.84 50.84 0.6K
10:45 50.93 50.93 50.93 50.93 0.2K
10:46 50.94 50.94 50.94 50.94 0.7K
10:47 50.88 50.93 50.88 50.93 0.4K
10:48 50.93 50.93 50.93 50.93 0.1K
10:49 50.92 51.04 50.92 51.04 26.1K
10:50 51.04 51.04 51.01 51.01 2.9K
10:51 51.02 51.02 51.02 51.02 0.5K
10:53 51.06 51.06 51.06 51.06 0.5K
10:54 51.02 51.06 51.02 51.06 0.6K
10:55 51.09 51.09 51.09 51.09 0.9K
10:56 51.07 51.07 51.07 51.07 0.4K
10:57 51.08 51.08 51.08 51.08 1.0K
10:58 51.11 51.11 51.11 51.11 0.9K
10:59 51.11 51.13 50.96 51.01 13.0K
11:00 51.03 51.03 51.03 51.03 0.5K
11:01 51.05 51.07 51.03 51.07 1.5K
11:04 50.97 50.97 50.97 50.97 1.1K
11:05 51.02 51.05 51.02 51.05 1.0K
11:07 51.03 51.05 51.01 51.03 3.3K
11:08 51.06 51.06 51.06 51.06 0.2K
11:10 51.02 51.05 51.02 51.05 2.4K
11:12 51.02 51.06 51.02 51.06 1.5K
11:13 51.01 51.01 51.00 51.00 1.7K
11:14 50.96 50.98 50.96 50.98 3.3K
11:15 51.00 51.03 51.00 51.03 1.4K
11:19 51.12 51.16 51.12 51.16 4.1K
11:20 51.12 51.19 51.12 51.19 5.9K
11:21 51.21 51.21 51.21 51.21 0.6K
11:25 51.19 51.23 51.19 51.23 1.5K
11:26 51.21 51.21 51.16 51.16 3.2K
11:27 51.13 51.13 51.13 51.13 0.8K
11:28 51.10 51.11 51.10 51.11 3.3K
11:29 51.08 51.13 51.08 51.13 9.8K
11:30 51.21 51.33 51.21 51.33 1.0K
11:31 51.18 51.21 51.18 51.21 0.5K
11:32 51.17 51.17 51.14 51.14 1.3K
11:33 51.14 51.14 51.14 51.14 0.2K
11:34 51.11 51.11 51.07 51.07 1.0K
11:35 51.05 51.08 51.05 51.08 1.6K
11:36 51.13 51.13 51.13 51.13 1.7K
11:37 51.16 51.18 51.16 51.18 0.5K
11:38 51.18 51.19 51.18 51.19 1.5K
11:41 51.19 51.19 51.11 51.11 1.8K
11:42 51.12 51.13 51.09 51.13 1.1K
11:43 51.10 51.10 51.10 51.10 0.8K
11:44 51.12 51.12 51.12 51.12 2.8K
11:45 51.15 51.15 51.15 51.15 1.3K
11:46 51.10 51.10 51.10 51.10 4.0K
11:47 51.10 51.10 51.10 51.10 7.4K
11:48 51.09 51.10 51.09 51.10 3.0K
11:49 51.13 51.13 51.13 51.13 2.1K
11:50 51.20 51.21 51.20 51.21 0.4K
11:51 51.20 51.20 51.16 51.16 2.7K
11:52 51.05 51.13 51.05 51.10 1.8K
11:55 51.14 51.14 51.14 51.14 0.8K
11:56 51.18 51.18 51.18 51.18 0.1K
11:57 51.16 51.16 51.16 51.16 0.3K
11:58 51.17 51.17 51.15 51.15 1.0K
12:00 51.15 51.15 51.12 51.15 2.5K
12:01 51.12 51.12 51.12 51.12 0.4K
12:03 51.20 51.20 51.20 51.20 1.9K
12:05 51.22 51.22 51.20 51.20 0.3K
12:06 51.20 51.20 51.20 51.20 0.7K
12:07 51.22 51.24 51.22 51.24 3.6K
12:08 51.27 51.27 51.24 51.24 2.0K
12:09 51.29 51.33 51.29 51.33 1.7K
12:10 51.28 51.28 51.28 51.28 1.3K
12:12 51.28 51.28 51.28 51.28 2.2K
12:14 51.25 51.25 51.25 51.25 0.2K
12:15 51.22 51.22 51.22 51.22 0.8K
12:16 51.22 51.22 51.16 51.16 7.9K
12:17 51.18 51.20 51.18 51.20 2.5K
12:18 51.22 51.22 51.22 51.22 0.8K
12:19 51.24 51.24 51.24 51.24 0.3K
12:20 51.26 51.36 51.26 51.29 3.8K
12:21 51.26 51.26 51.24 51.24 4.9K
12:24 51.18 51.18 51.18 51.18 0.6K
12:25 51.16 51.16 51.16 51.16 1.3K
12:26 51.18 51.21 51.18 51.21 1.3K
12:27 51.22 51.22 51.22 51.22 0.6K
12:28 51.26 51.28 51.26 51.28 1.4K
12:29 51.20 51.20 51.20 51.20 0.7K
12:30 51.21 51.21 51.21 51.21 1.1K
12:31 51.17 51.18 51.17 51.18 0.8K
12:33 51.16 51.16 51.16 51.16 1.8K
12:34 51.19 51.19 51.19 51.19 0.5K
12:35 51.16 51.18 51.16 51.18 3.0K
12:36 51.15 51.16 51.15 51.16 0.3K
12:38 51.22 51.27 51.22 51.27 2.2K
12:39 51.24 51.24 51.24 51.24 0.3K
12:40 51.25 51.25 51.25 51.25 0.8K
12:42 51.26 51.26 51.26 51.26 0.5K
12:43 51.26 51.26 51.26 51.26 0.7K
12:45 51.24 51.24 51.24 51.24 0.6K
12:46 51.27 51.27 51.22 51.22 1.0K
12:47 51.22 51.22 51.22 51.22 1.5K
12:48 51.23 51.23 51.21 51.21 0.2K
12:49 51.29 51.29 51.29 51.29 3.8K
12:50 51.31 51.31 51.30 51.30 1.9K
12:53 51.29 51.29 51.29 51.29 0.4K
12:54 51.32 51.34 51.30 51.34 2.4K
12:56 51.28 51.28 51.28 51.28 1.0K
12:57 51.26 51.26 51.26 51.26 0.6K
12:58 51.29 51.29 51.27 51.27 2.6K
13:02 51.28 51.28 51.28 51.28 0.3K
13:03 51.30 51.30 51.29 51.29 1.7K
13:05 51.30 51.32 51.27 51.27 1.8K
13:07 51.28 51.28 51.25 51.25 1.0K
13:08 51.24 51.24 51.24 51.24 0.1K
13:09 51.26 51.30 51.26 51.30 2.5K
13:10 51.29 51.30 51.29 51.30 1.0K
13:11 51.27 51.30 51.27 51.30 1.9K
13:12 51.30 51.30 51.30 51.30 1.0K
13:14 51.29 51.29 51.29 51.29 0.2K
13:15 51.29 51.29 51.25 51.28 2.3K
13:16 51.27 51.27 51.27 51.27 0.3K
13:17 51.23 51.23 51.17 51.17 22.0K
13:18 51.09 51.09 51.09 51.09 1.5K
13:19 51.13 51.13 51.13 51.13 0.9K
13:20 51.12 51.12 51.12 51.12 0.5K
13:21 51.15 51.15 51.13 51.13 1.0K
13:22 51.15 51.15 51.14 51.14 1.8K
13:23 51.11 51.11 50.95 50.97 47.9K
13:24 50.97 50.97 50.93 50.97 2.2K
13:26 50.97 50.97 50.97 50.97 1.9K
13:27 50.82 50.83 50.82 50.83 0.6K
13:28 50.83 50.86 50.83 50.83 1.4K
13:29 50.83 50.83 50.83 50.83 1.7K
13:34 50.81 50.81 50.81 50.81 2.4K
13:36 50.78 50.78 50.78 50.78 1.8K
13:37 50.73 50.73 50.73 50.73 0.7K
13:38 50.74 50.74 50.70 50.70 1.9K
13:39 50.75 50.75 50.73 50.73 1.1K
13:41 50.69 50.69 50.69 50.69 1.0K
13:42 50.67 50.67 50.67 50.67 0.1K
13:43 50.70 50.71 50.67 50.71 1.8K
13:44 50.64 50.64 50.64 50.64 2.0K
13:46 50.58 50.62 50.57 50.57 1.1K
13:47 50.62 50.62 50.62 50.62 1.8K
13:48 50.62 50.62 50.62 50.62 1.4K
13:50 50.66 50.66 50.66 50.66 0.8K
13:51 50.69 50.69 50.69 50.69 0.6K
13:52 50.66 50.66 50.66 50.66 0.9K
13:53 50.63 50.63 50.63 50.63 0.7K
13:55 50.62 50.65 50.62 50.65 1.0K
13:56 50.59 50.59 50.59 50.59 0.9K
13:58 50.55 50.55 50.55 50.55 0.8K
13:59 50.55 50.55 50.52 50.52 1.3K
14:00 50.49 50.49 50.49 50.49 1.3K
14:01 50.47 50.48 50.47 50.48 2.0K
14:02 50.52 50.52 50.52 50.52 2.0K
14:06 50.48 50.48 50.48 50.48 1.3K
14:08 50.53 50.53 50.53 50.53 0.8K
14:10 50.48 50.51 50.48 50.51 1.4K
14:12 50.48 50.48 50.48 50.48 0.8K
14:15 50.48 50.49 50.48 50.48 0.8K
14:16 50.48 50.48 50.48 50.48 1.9K
14:17 50.48 50.51 50.46 50.46 0.9K
14:18 50.46 50.46 50.44 50.44 2.1K
14:19 50.41 50.41 50.39 50.39 0.6K
14:20 50.41 50.45 50.41 50.45 2.4K
14:21 50.43 50.43 50.43 50.43 0.3K
14:22 50.44 50.50 50.44 50.47 1.6K
14:23 50.47 50.50 50.47 50.50 0.7K
14:24 50.51 50.54 50.51 50.54 5.1K
14:25 50.53 50.57 50.53 50.57 2.2K
14:29 50.51 50.51 50.51 50.51 1.5K
14:30 50.51 50.51 50.51 50.51 2.1K
14:31 50.53 50.53 50.53 50.53 1.2K
14:33 50.59 50.59 50.59 50.59 1.1K
14:34 50.59 50.59 50.59 50.59 0.8K
14:35 50.60 50.60 50.60 50.60 0.7K
14:37 50.60 50.60 50.59 50.59 1.5K
14:39 50.51 50.51 50.51 50.51 0.8K
14:40 50.54 50.55 50.54 50.55 0.8K
14:41 50.52 50.52 50.52 50.52 0.7K
14:44 50.53 50.53 50.53 50.53 0.4K
14:45 50.54 50.54 50.54 50.54 0.4K
14:46 50.55 50.55 50.55 50.55 1.2K
14:47 50.58 50.58 50.58 50.58 1.3K
14:48 50.55 50.56 50.55 50.56 3.0K
14:50 50.52 50.52 50.52 50.52 0.9K
14:51 50.49 50.49 50.46 50.46 3.8K
14:54 50.40 50.40 50.40 50.40 2.1K
14:55 50.38 50.42 50.38 50.42 2.0K
14:56 50.42 50.42 50.42 50.42 2.4K
14:58 50.41 50.42 50.41 50.42 1.7K
14:59 50.44 50.44 50.44 50.44 1.3K
15:00 50.47 50.53 50.47 50.53 3.0K
15:02 50.51 50.51 50.45 50.45 2.0K
15:03 50.44 50.44 50.39 50.43 5.0K
15:04 50.45 50.45 50.45 50.45 1.3K
15:05 50.45 50.45 50.45 50.45 0.2K
15:06 50.42 50.44 50.40 50.44 4.3K
15:12 50.35 50.35 50.35 50.35 0.3K
15:13 50.36 50.38 50.36 50.38 2.0K
15:14 50.31 50.31 50.31 50.31 0.5K
15:15 50.31 50.31 50.31 50.31 1.2K
15:16 50.31 50.36 50.31 50.36 2.6K
15:17 50.36 50.38 50.36 50.38 1.5K
15:19 50.40 50.40 50.39 50.39 1.3K
15:20 50.39 50.39 50.39 50.39 1.6K
15:21 50.40 50.40 50.37 50.37 1.2K
15:22 50.37 50.37 50.36 50.36 1.8K
15:24 50.38 50.38 50.37 50.37 1.6K
15:25 50.36 50.36 50.36 50.36 0.8K
15:26 50.34 50.34 50.34 50.34 0.5K
15:27 50.35 50.35 50.33 50.33 2.7K
15:28 50.32 50.32 50.32 50.32 2.1K
15:30 50.29 50.29 50.28 50.28 1.1K
15:31 50.31 50.32 50.30 50.32 3.3K
15:32 50.34 50.39 50.34 50.39 3.6K
15:33 50.41 50.41 50.40 50.40 3.4K
15:34 50.41 50.41 50.41 50.41 0.3K
15:35 50.41 50.41 50.41 50.41 2.9K
15:36 50.43 50.43 50.43 50.43 0.5K
15:37 50.43 50.44 50.43 50.44 1.0K
15:38 50.43 50.43 50.40 50.40 4.0K
15:39 50.40 50.52 50.40 50.52 4.9K
15:40 50.50 50.51 50.50 50.51 3.5K
15:41 50.49 50.49 50.47 50.47 0.7K
15:42 50.46 50.47 50.46 50.47 1.3K
15:43 50.47 50.50 50.47 50.48 3.4K
15:44 50.47 50.49 50.47 50.49 1.1K
15:45 50.45 50.47 50.45 50.46 4.6K
15:46 50.46 50.46 50.43 50.43 1.6K
15:47 50.41 50.41 50.39 50.41 3.1K
15:48 50.40 50.40 50.39 50.39 0.8K
15:49 50.41 50.45 50.41 50.44 5.0K
15:50 50.39 50.40 50.36 50.40 5.7K
15:51 50.44 50.44 50.42 50.44 6.0K
15:52 50.48 50.52 50.47 50.51 4.6K
15:53 50.49 50.53 50.48 50.52 7.9K
15:54 50.51 50.56 50.51 50.53 4.4K
15:55 50.49 50.49 50.41 50.48 10.7K
15:56 50.47 50.47 50.44 50.44 13.2K
15:57 50.44 50.45 50.40 50.41 16.8K
15:58 50.41 50.43 50.38 50.38 22.1K
15:59 50.38 50.44 50.37 50.42 194.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available