GXO Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	42.75	43.45	41.95	41.96	41.96	-1.87%	4,518,431
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%	5,458,100
Dec 3, 2024	60.61	60.65	57.93	59.00	59.00	-2.32%	950,700
Dec 2, 2024	60.57	61.15	60.27	60.40	60.40	-0.71%	833,700
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%	441,400
Nov 26, 2024	61.71	61.71	60.27	60.50	60.50	-1.75%	526,500
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%	656,800
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%	1,294,100
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	-1.08%	640,761
Nov 7, 2024	61.74	62.07	60.39	60.40	60.40	-1.69%	628,347
Nov 6, 2024	59.34	61.48	58.59	61.44	61.44	6.48%	1,747,600
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%	1,414,700
Oct 29, 2024	60.65	60.80	59.89	60.42	60.42	-0.40%	1,078,700
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%	1,514,100
Oct 11, 2024	58.40	62.65	58.40	61.98	61.98	6.73%	3,814,000
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%	1,335,900
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%	671,200
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%	841,800
Oct 2, 2024	50.40	50.99	50.03	50.20	50.20	-1.01%	780,200
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%	640,300
Sep 26, 2024	51.42	51.76	50.81	51.55	51.55	1.00%	608,200
Sep 25, 2024	51.50	51.73	50.69	51.04	51.04	-0.87%	976,800
Sep 24, 2024	52.39	52.39	50.19	51.49	51.49	-0.69%	858,500
Sep 23, 2024	51.85	52.29	51.40	51.85	51.85	0.66%	660,534
Sep 20, 2024	51.92	52.42	51.42	51.51	51.51	-2.59%	1,497,042
Sep 19, 2024	53.03	53.64	52.50	52.88	52.88	2.16%	898,722
Sep 18, 2024	51.48	53.31	51.37	51.76	51.76	0.54%	724,809
Sep 17, 2024	51.98	52.30	51.01	51.48	51.48	0.82%	652,900
Sep 16, 2024	51.15	51.65	50.54	51.06	51.06	0.61%	781,248
Sep 13, 2024	50.00	50.76	49.65	50.75	50.75	2.55%	682,840
Sep 12, 2024	49.03	49.88	48.58	49.49	49.49	1.10%	481,400
Sep 11, 2024	48.79	48.99	47.69	48.95	48.95	-0.02%	588,200
Sep 10, 2024	48.17	49.10	47.88	48.96	48.96	1.60%	603,914
Sep 9, 2024	48.33	48.90	48.17	48.19	48.19	-0.56%	666,172
Sep 6, 2024	47.82	48.81	47.70	48.46	48.46	1.68%	898,748
Sep 5, 2024	48.55	48.55	47.33	47.66	47.66	-1.59%	532,100
Sep 4, 2024	48.87	49.37	48.25	48.43	48.43	-0.84%	447,700
Sep 3, 2024	49.21	49.57	48.47	48.84	48.84	-2.42%	672,242
Aug 30, 2024	49.45	50.09	49.03	50.05	50.05	1.44%	572,600
Aug 29, 2024	49.54	50.25	49.18	49.34	49.34	0.67%	481,600
Aug 28, 2024	49.25	49.52	48.76	49.01	49.01	-0.89%	405,044
Aug 27, 2024	50.04	50.38	49.14	49.45	49.45	-1.30%	418,048
Aug 26, 2024	50.48	50.92	49.60	50.10	50.10	0.16%	637,241
Aug 23, 2024	49.37	50.16	49.05	50.02	50.02	2.23%	757,036
Aug 22, 2024	48.43	49.34	48.35	48.93	48.93	1.26%	557,739
Aug 21, 2024	48.59	49.15	48.12	48.32	48.32	0.56%	832,030
Aug 20, 2024	48.70	48.89	47.69	48.05	48.05	-1.38%	431,735
Aug 19, 2024	48.35	48.95	48.09	48.72	48.72	1.08%	675,231
Aug 16, 2024	48.43	48.88	47.70	48.20	48.20	-0.90%	473,000
Aug 15, 2024	48.27	49.71	48.18	48.64	48.64	3.80%	818,057
Aug 14, 2024	47.42	48.59	46.60	46.86	46.86	-0.38%	967,548
Aug 13, 2024	46.66	47.13	46.44	47.04	47.04	1.27%	1,492,200
Aug 12, 2024	47.76	48.21	46.07	46.45	46.45	-2.72%	712,106
Aug 9, 2024	48.32	48.56	46.91	47.75	47.75	-1.16%	738,100
Aug 8, 2024	47.75	49.10	47.09	48.31	48.31	1.83%	721,843
Aug 7, 2024	48.37	48.79	47.24	47.44	47.44	-0.08%	1,106,879
Aug 6, 2024	49.35	51.10	47.47	47.48	47.48	-3.79%	1,388,600
Aug 5, 2024	48.80	50.72	48.40	49.35	49.35	-4.67%	1,048,931
Aug 2, 2024	52.76	52.80	50.99	51.77	51.77	-4.78%	778,943
Aug 1, 2024	56.21	57.60	53.43	54.37	54.37	-2.88%	696,200