GXO Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	39.78	40.33	39.22	39.32	39.32	-1.87%	1,162,660
Mar 27, 2025	39.98	40.42	39.72	40.07	40.07	0.40%	951,723
Mar 26, 2025	40.29	40.74	39.66	39.91	39.91	-0.92%	1,096,858
Mar 25, 2025	40.61	41.06	40.22	40.28	40.28	-0.59%	1,580,738
Mar 24, 2025	40.62	41.31	40.33	40.52	40.52	0.37%	1,368,890
Mar 21, 2025	39.74	40.68	39.33	40.37	40.37	-0.79%	1,929,402
Mar 20, 2025	40.71	41.53	40.68	40.69	40.69	-0.37%	1,138,123
Mar 19, 2025	40.86	41.29	40.40	40.84	40.84	0.27%	992,759
Mar 18, 2025	41.20	41.57	40.49	40.73	40.73	-1.16%	1,233,610
Mar 17, 2025	40.08	41.63	40.00	41.21	41.21	2.61%	1,922,844
Mar 14, 2025	39.96	41.00	39.70	40.16	40.16	2.61%	2,492,775
Mar 13, 2025	38.00	39.77	37.96	39.14	39.14	1.98%	3,616,810
Mar 12, 2025	36.89	38.94	36.85	38.38	38.38	3.76%	2,191,825
Mar 11, 2025	37.52	37.87	36.59	36.99	36.99	-1.33%	2,573,768
Mar 10, 2025	38.38	39.03	37.05	37.49	37.49	-1.60%	1,562,091
Mar 7, 2025	37.94	39.06	37.66	38.10	38.10	-0.73%	1,314,446
Mar 6, 2025	38.15	39.32	37.87	38.38	38.38	-0.26%	1,598,385
Mar 5, 2025	37.46	38.78	37.10	38.48	38.48	3.69%	1,566,181
Mar 4, 2025	37.52	37.93	36.21	37.11	37.11	-2.47%	1,653,117
Mar 3, 2025	39.45	40.24	37.97	38.05	38.05	-3.48%	1,205,116
Feb 28, 2025	39.50	39.82	38.84	39.42	39.42	-0.83%	1,581,822
Feb 27, 2025	40.73	41.31	39.71	39.75	39.75	-2.50%	1,078,954
Feb 26, 2025	41.14	41.40	40.63	40.77	40.77	-1.28%	1,305,633
Feb 25, 2025	39.59	41.43	39.59	41.30	41.30	5.22%	2,419,742
Feb 24, 2025	39.49	40.04	39.00	39.25	39.25	-0.13%	1,463,963
Feb 21, 2025	40.01	40.01	38.84	39.30	39.30	-1.50%	1,369,732
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