GXO Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	40.49	40.79	39.34	39.90	39.90	-1.34%	1,950,825
Feb 19, 2025	40.35	40.68	39.57	40.44	40.44	-1.77%	2,326,371
Feb 18, 2025	39.67	41.17	38.52	41.17	41.17	4.47%	3,127,544
Feb 14, 2025	36.85	40.28	36.85	39.41	39.41	8.54%	4,534,552
Feb 13, 2025	35.30	37.16	34.51	36.31	36.31	-15.08%	7,002,271
Feb 12, 2025	42.48	43.66	42.29	42.76	42.76	-0.56%	2,304,773
Feb 11, 2025	42.83	43.47	42.63	43.00	43.00	-0.14%	2,133,364
Feb 10, 2025	43.59	43.63	42.84	43.06	43.06	-0.55%	1,723,017
Feb 7, 2025	43.94	44.11	43.21	43.30	43.30	-1.25%	1,243,781
Feb 6, 2025	44.42	44.72	43.43	43.85	43.85	-0.61%	949,013
Feb 5, 2025	45.21	45.31	43.80	44.12	44.12	-1.87%	992,782
Feb 4, 2025	44.27	45.03	44.02	44.96	44.96	1.65%	721,624
Feb 3, 2025	43.51	44.59	43.00	44.23	44.23	-2.68%	1,110,223
Jan 31, 2025	45.68	46.67	45.43	45.45	45.45	-1.13%	795,416
Jan 30, 2025	46.20	46.39	45.61	45.97	45.97	-0.45%	883,004
Jan 29, 2025	45.73	46.56	45.55	46.18	46.18	0.65%	811,007
Jan 28, 2025	45.50	46.14	45.18	45.88	45.88	0.53%	812,909
Jan 27, 2025	45.50	46.08	45.26	45.64	45.64	0.93%	972,484
Jan 24, 2025	44.87	45.54	44.78	45.22	45.22	0.40%	861,142
Jan 23, 2025	45.32	45.41	44.69	45.04	45.04	-0.11%	1,316,622
Jan 22, 2025	44.95	45.25	44.43	45.09	45.09	-0.38%	998,192
Jan 21, 2025	44.23	45.26	44.00	45.26	45.26	2.98%	1,245,417
Jan 17, 2025	44.60	44.75	43.95	43.95	43.95	-0.95%	888,951
Jan 16, 2025	44.75	44.87	44.05	44.37	44.37	-1.22%	1,318,038
Jan 15, 2025	44.49	45.38	44.49	44.92	44.92	3.15%	1,626,231
Jan 14, 2025	43.36	44.03	43.11	43.55	43.55	1.59%	862,300
Jan 13, 2025	42.63	42.99	42.11	42.87	42.87	-	1,059,593
Jan 10, 2025	44.19	44.28	42.28	42.87	42.87	-4.09%	1,540,488
Jan 8, 2025	45.25	45.48	43.97	44.70	44.70	-1.84%	1,696,300
Jan 7, 2025	45.09	45.58	44.74	45.54	45.54	1.79%	1,340,165
Jan 6, 2025	44.15	45.40	44.15	44.74	44.74	1.91%	1,549,230
Jan 3, 2025	43.22	43.90	42.79	43.90	43.90	1.93%	1,059,488
Jan 2, 2025	43.67	43.73	42.63	43.07	43.07	-0.99%	952,598
Dec 31, 2024	43.27	44.09	43.07	43.50	43.50	0.83%	1,557,153
Dec 30, 2024	42.38	43.29	41.75	43.14	43.14	0.79%	1,493,031
Dec 27, 2024	42.45	43.11	42.27	42.80	42.80	-	1,377,093
Dec 26, 2024	42.13	43.04	42.05	42.80	42.80	1.28%	1,495,162
Dec 24, 2024	41.83	42.41	41.38	42.26	42.26	0.79%	902,645
Dec 23, 2024	41.90	42.36	41.58	41.93	41.93	-0.07%	2,117,865
Dec 20, 2024	42.75	43.45	41.95	41.96	41.96	-1.87%	5,186,724
Dec 19, 2024	45.84	46.00	42.73	42.76	42.76	-5.21%	2,551,799
Dec 18, 2024	46.93	47.20	45.11	45.11	45.11	-3.92%	1,991,131
Dec 17, 2024	47.00	47.88	46.76	46.95	46.95	-1.22%	1,949,851
Dec 16, 2024	48.02	48.44	47.34	47.53	47.53	-2.02%	1,397,050
Dec 13, 2024	48.58	49.24	48.01	48.51	48.51	-0.72%	1,043,830
Dec 12, 2024	49.14	49.75	48.75	48.86	48.86	-0.93%	1,058,415
Dec 11, 2024	49.73	49.76	48.78	49.32	49.32	-0.32%	1,486,862
Dec 10, 2024	49.50	50.06	49.07	49.48	49.48	-0.54%	1,270,040
Dec 9, 2024	50.00	50.85	49.66	49.75	49.75	-	1,218,764
Dec 6, 2024	50.36	50.64	49.41	49.75	49.75	-0.18%	1,659,272
Dec 5, 2024	50.85	51.45	49.40	49.84	49.84	-1.99%	2,604,057
Dec 4, 2024	53.00	53.01	50.61	50.85	50.85	-13.81%	5,458,073
Dec 3, 2024	60.61	60.65	57.93	59.00	59.00	-2.32%	950,653
Dec 2, 2024	60.57	61.15	60.27	60.40	60.40	-0.71%	833,675
Nov 29, 2024	60.94	61.25	60.57	60.83	60.83	0.80%	441,546
Nov 27, 2024	61.50	61.89	60.31	60.35	60.35	-0.25%	441,359
Nov 26, 2024	61.71	61.71	60.27	60.50	60.50	-1.75%	526,474
Nov 25, 2024	61.04	61.90	60.94	61.58	61.58	1.84%	854,113
Nov 22, 2024	60.19	60.80	60.14	60.47	60.47	0.78%	656,786
Nov 21, 2024	58.58	60.08	58.58	60.00	60.00	2.56%	605,844
Nov 20, 2024	58.81	59.05	57.88	58.50	58.50	-0.37%	1,294,079
Nov 19, 2024	57.94	58.83	57.71	58.72	58.72	-0.05%	1,170,152
Nov 18, 2024	58.65	58.95	58.31	58.75	58.75	0.17%	751,016
Nov 15, 2024	59.15	59.68	58.14	58.65	58.65	-1.84%	1,078,509
Nov 14, 2024	60.18	60.75	59.59	59.75	59.75	-1.09%	804,033
Nov 13, 2024	60.34	60.78	59.89	60.41	60.41	0.68%	917,839
Nov 12, 2024	59.79	60.22	59.31	60.00	60.00	-0.20%	1,211,577
Nov 11, 2024	59.70	60.29	59.22	60.12	60.12	0.62%	1,193,249
Nov 8, 2024	60.13	60.61	59.66	59.75	59.75	-1.11%	640,761
Nov 7, 2024	61.74	62.07	60.39	60.42	60.42	-1.66%	628,347
Nov 6, 2024	59.34	61.48	58.59	61.44	61.44	6.48%	1,747,561
Nov 5, 2024	58.05	58.92	57.08	57.70	57.70	-1.54%	1,520,405
Nov 4, 2024	58.57	59.49	58.47	58.60	58.60	0.03%	1,207,125
Nov 1, 2024	59.99	60.33	58.45	58.58	58.58	-2.06%	1,580,695
Oct 31, 2024	61.40	61.87	59.74	59.81	59.81	-3.41%	1,314,812
Oct 30, 2024	60.05	62.05	59.92	61.92	61.92	2.48%	1,414,682
Oct 29, 2024	60.65	60.80	59.89	60.42	60.42	-0.40%	1,078,674
Oct 28, 2024	61.15	61.61	60.61	60.66	60.66	-0.75%	1,006,602
Oct 25, 2024	62.05	62.28	60.90	61.12	61.12	-1.36%	1,702,354
Oct 24, 2024	62.00	62.48	61.47	61.96	61.96	0.80%	1,422,912
Oct 23, 2024	60.98	61.66	60.61	61.47	61.47	1.39%	887,096
Oct 22, 2024	62.42	62.44	60.56	60.63	60.63	-2.66%	2,100,412
Oct 21, 2024	62.72	63.19	62.16	62.29	62.29	-1.14%	2,220,836
Oct 18, 2024	63.19	63.23	62.56	63.01	63.01	0.43%	1,287,718
Oct 17, 2024	62.51	63.33	62.39	62.74	62.74	-0.33%	940,012
Oct 16, 2024	62.79	63.15	62.19	62.95	62.95	2.56%	1,521,640
Oct 15, 2024	61.61	62.97	61.38	61.38	61.38	-1.33%	1,993,878
Oct 14, 2024	61.84	62.28	60.88	62.21	62.21	0.37%	1,514,083
Oct 11, 2024	58.40	62.65	58.40	61.98	61.98	6.73%	3,813,990
Oct 10, 2024	56.05	58.96	55.70	58.07	58.07	14.09%	7,241,518
Oct 9, 2024	50.57	51.80	50.31	50.90	50.90	1.56%	1,335,888
Oct 8, 2024	48.75	50.62	48.35	50.12	50.12	1.95%	1,663,726
Oct 7, 2024	49.00	49.41	48.59	49.16	49.16	-0.28%	671,195
Oct 4, 2024	50.29	50.35	48.93	49.30	49.30	-0.06%	537,039
Oct 3, 2024	49.83	49.83	48.90	49.33	49.33	-1.73%	841,781
Oct 2, 2024	50.40	50.99	50.03	50.20	50.20	-1.01%	780,156
Oct 1, 2024	51.92	52.03	50.19	50.71	50.71	-2.61%	809,918
Sep 30, 2024	52.55	53.31	51.98	52.07	52.07	-0.23%	893,446
Sep 27, 2024	51.97	52.85	51.67	52.19	52.19	1.24%	640,290
Sep 26, 2024	51.42	51.76	50.81	51.55	51.55	1.00%	608,192