GXO Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	54.64	56.43	54.43	56.41	56.41	3.13%	1,363,112
Jan 5, 2026	54.38	55.62	54.27	54.70	54.70	0.74%	918,355
Jan 2, 2026	52.77	54.31	52.38	54.30	54.30	3.15%	813,265
Dec 31, 2025	53.05	53.18	52.18	52.64	52.64	-0.75%	952,721
Dec 30, 2025	52.90	53.24	52.65	53.04	53.04	-0.04%	563,844
Dec 29, 2025	53.71	54.35	52.87	53.06	53.06	-1.39%	1,196,515
Dec 26, 2025	54.14	54.25	53.30	53.81	53.81	-0.88%	1,735,836
Dec 24, 2025	53.94	54.39	53.70	54.29	54.29	0.63%	278,401
Dec 23, 2025	53.75	54.33	53.37	53.95	53.95	0.73%	696,180
Dec 22, 2025	53.45	54.37	53.45	53.56	53.56	0.51%	703,176
Dec 19, 2025	52.98	53.35	52.45	53.29	53.29	0.23%	1,503,080
Dec 18, 2025	53.05	54.57	52.77	53.17	53.17	1.08%	1,436,971
Dec 17, 2025	52.35	53.37	52.26	52.60	52.60	-0.02%	994,934
Dec 16, 2025	52.06	52.69	51.87	52.61	52.61	0.52%	961,756
Dec 15, 2025	52.58	53.14	52.18	52.34	52.34	-1.51%	1,177,236
Dec 12, 2025	53.95	54.29	52.25	53.14	53.14	-1.23%	702,773
Dec 11, 2025	53.29	54.34	53.29	53.80	53.80	0.86%	856,897
Dec 10, 2025	52.67	53.40	52.01	53.34	53.34	1.74%	1,044,771
Dec 9, 2025	52.89	53.51	51.90	52.43	52.43	-0.89%	901,672
Dec 8, 2025	52.79	53.56	52.63	52.90	52.90	0.69%	1,331,348
Dec 5, 2025	52.15	52.68	51.80	52.54	52.54	0.75%	633,566
Dec 4, 2025	52.31	52.86	51.75	52.15	52.15	-0.89%	919,803
Dec 3, 2025	51.21	52.95	50.94	52.62	52.62	3.24%	1,289,509
Dec 2, 2025	51.24	51.25	50.30	50.97	50.97	1.13%	1,249,371
Dec 1, 2025	50.41	50.92	50.06	50.40	50.40	-0.67%	1,067,375
Nov 28, 2025	50.82	50.87	50.47	50.74	50.74	0.48%	407,085
Nov 26, 2025	49.62	50.88	49.53	50.50	50.50	1.71%	675,023
Nov 25, 2025	48.19	49.91	47.86	49.65	49.65	3.46%	1,078,418
Nov 24, 2025	47.26	48.34	47.11	47.99	47.99	0.90%	943,725
Nov 21, 2025	46.15	47.89	46.03	47.56	47.56	2.92%	1,548,112
Nov 20, 2025	47.58	48.07	45.93	46.21	46.21	-1.35%	1,381,994
Nov 19, 2025	48.10	48.45	46.73	46.84	46.84	-2.23%	926,048
Nov 18, 2025	47.74	48.19	47.22	47.91	47.91	-0.35%	1,209,730
Nov 17, 2025	49.39	49.39	47.69	48.08	48.08	-2.93%	1,412,716
Nov 14, 2025	49.36	50.26	48.48	49.53	49.53	-0.76%	970,787
Nov 13, 2025	51.69	52.27	49.78	49.91	49.91	-4.04%	1,111,588
Nov 12, 2025	52.65	53.43	51.97	52.01	52.01	-0.69%	718,322
Nov 11, 2025	51.18	52.77	50.67	52.37	52.37	2.69%	1,089,584
Nov 10, 2025	51.03	51.95	50.80	51.00	51.00	0.31%	926,707
Nov 7, 2025	50.41	51.21	49.43	50.84	50.84	0.04%	1,349,126
Nov 6, 2025	53.65	54.97	50.76	50.82	50.82	-3.27%	1,898,039
Nov 5, 2025	56.25	57.99	52.52	52.54	52.54	-5.11%	2,860,306
Nov 4, 2025	54.26	56.04	54.26	55.37	55.37	0.02%	1,688,251
Nov 3, 2025	56.09	56.21	54.57	55.36	55.36	-1.51%	1,381,150
Oct 31, 2025	53.85	56.64	53.46	56.21	56.21	4.40%	1,988,297
Oct 30, 2025	53.77	54.88	53.53	53.84	53.84	-0.33%	655,984
Oct 29, 2025	54.20	55.32	53.32	54.02	54.02	-0.41%	780,434
Oct 28, 2025	55.13	56.18	54.23	54.24	54.24	-0.80%	1,018,527
Oct 27, 2025	55.00	55.45	54.55	54.68	54.68	0.02%	596,368
Oct 24, 2025	54.50	54.78	54.10	54.67	54.67	1.75%	572,989