GXO Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	39.49	40.20	39.15	39.97	-	0.65%	583,024
May 8, 2025	39.98	41.12	38.78	39.71	39.71	4.28%	1,977,073
May 7, 2025	38.00	38.67	37.97	38.08	38.08	0.74%	2,756,874
May 6, 2025	36.96	37.84	36.75	37.80	37.80	1.26%	1,305,227
May 5, 2025	37.12	38.12	37.12	37.33	37.33	-0.51%	863,139
May 2, 2025	36.88	37.92	36.75	37.52	37.52	3.73%	812,914
May 1, 2025	36.33	36.73	36.01	36.17	36.17	-0.19%	1,405,741
Apr 30, 2025	35.18	36.26	34.80	36.24	36.24	1.37%	1,155,861
Apr 29, 2025	36.00	36.17	35.21	35.75	35.75	-0.53%	1,626,892
Apr 28, 2025	35.94	36.63	35.62	35.94	35.94	0.50%	841,909
Apr 25, 2025	35.97	36.53	35.61	35.76	35.76	-1.97%	1,091,273
Apr 24, 2025	35.01	36.61	35.00	36.48	36.48	4.05%	1,088,006
Apr 23, 2025	35.49	36.34	34.88	35.06	35.06	2.04%	1,135,004
Apr 22, 2025	33.63	34.40	33.55	34.36	34.36	3.84%	1,004,412
Apr 21, 2025	33.42	33.61	32.57	33.09	33.09	-2.22%	1,537,980
Apr 17, 2025	33.28	34.13	33.28	33.84	33.84	1.53%	932,899
Apr 16, 2025	33.58	34.23	32.83	33.33	33.33	-1.59%	1,224,275
Apr 15, 2025	34.61	35.11	33.86	33.87	33.87	-1.83%	1,062,394
Apr 14, 2025	34.94	35.00	33.97	34.50	34.50	0.73%	2,220,579
Apr 11, 2025	33.94	34.66	32.83	34.25	34.25	1.45%	1,298,245
Apr 10, 2025	34.66	35.04	32.97	33.76	33.76	-4.98%	1,805,727
Apr 9, 2025	30.81	35.86	30.46	35.53	35.53	12.69%	3,114,014
Apr 8, 2025	34.38	34.91	31.31	31.53	31.53	-7.59%	2,913,913
Apr 7, 2025	33.77	36.44	33.02	34.12	34.12	-0.64%	2,604,750
Apr 4, 2025	35.06	35.06	32.70	34.34	34.34	-5.40%	2,443,641
Apr 3, 2025	38.86	39.00	36.09	36.30	36.30	-9.50%	2,324,376
Apr 2, 2025	39.02	40.47	38.87	40.11	40.11	1.83%	1,058,523
Apr 1, 2025	39.05	39.73	38.90	39.39	39.39	0.79%	1,041,099
Mar 31, 2025	38.76	39.62	38.34	39.08	39.08	-0.61%	903,892
Mar 28, 2025	39.78	40.33	39.22	39.32	39.32	-1.87%	1,162,703
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