GXO Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	54.26	54.26	54.26	54.71	-	-1.17%	17,735
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
Oct 23, 2025	53.77	54.39	52.82	53.73	53.73	0.32%	561,109
Oct 22, 2025	54.89	55.19	53.02	53.56	53.56	-2.83%	808,247
Oct 21, 2025	54.84	56.15	54.60	55.12	55.12	0.53%	564,713
Oct 20, 2025	55.69	56.23	54.82	54.83	54.83	-0.71%	833,897
Oct 17, 2025	54.36	55.31	53.26	55.22	55.22	1.12%	881,131
Oct 16, 2025	54.69	54.99	53.74	54.61	54.61	1.34%	946,857
Oct 15, 2025	54.60	55.40	53.81	53.89	53.89	-0.44%	766,537
Oct 14, 2025	51.85	54.17	51.59	54.13	54.13	3.09%	764,583
Oct 13, 2025	51.86	52.77	51.46	52.51	52.51	2.36%	672,230
Oct 10, 2025	53.86	54.38	51.12	51.30	51.30	-4.52%	1,253,767
Oct 9, 2025	54.70	54.79	53.55	53.73	53.73	-1.54%	675,529
Oct 8, 2025	54.28	55.12	53.67	54.57	54.57	0.66%	729,971
Oct 7, 2025	55.48	55.86	53.32	54.21	54.21	-2.20%	1,166,188
Oct 6, 2025	53.69	55.44	53.50	55.43	55.43	3.16%	881,060
Oct 3, 2025	53.71	54.68	53.39	53.73	53.73	-0.13%	706,348
Oct 2, 2025	53.13	53.93	52.92	53.80	53.80	1.13%	852,757
Oct 1, 2025	52.83	53.27	52.54	53.20	53.20	0.59%	651,780
Sep 30, 2025	52.95	52.96	52.13	52.89	52.89	-0.08%	994,171
Sep 29, 2025	53.84	53.99	52.38	52.93	52.93	-1.18%	888,292
Sep 26, 2025	52.90	54.20	52.75	53.56	53.56	1.61%	865,378
Sep 25, 2025	50.71	52.76	50.27	52.71	52.71	3.43%	1,467,732
Sep 24, 2025	51.91	52.61	50.74	50.96	50.96	1.07%	958,576
Sep 23, 2025	50.06	51.36	50.04	50.42	50.42	1.12%	840,840
Sep 22, 2025	49.20	50.01	48.66	49.86	49.86	0.40%	944,755
Sep 19, 2025	51.12	51.66	49.23	49.66	49.66	-2.84%	1,841,806
Sep 18, 2025	50.77	51.51	50.42	51.11	51.11	1.25%	744,249
Sep 17, 2025	50.97	52.09	50.08	50.48	50.48	-0.71%	744,722
Sep 16, 2025	50.96	51.18	50.34	50.84	50.84	0.20%	748,629
Sep 15, 2025	51.43	51.68	50.43	50.74	50.74	-0.57%	779,667
Sep 12, 2025	51.53	52.20	50.96	51.03	51.03	-1.03%	959,898
Sep 11, 2025	50.48	51.95	50.16	51.56	51.56	2.40%	1,050,398
Sep 10, 2025	50.69	51.11	50.10	50.35	50.35	-1.06%	977,807
Sep 9, 2025	52.06	52.32	50.35	50.89	50.89	-2.64%	1,459,330
Sep 8, 2025	52.89	52.89	51.61	52.27	52.27	-0.68%	711,668
Sep 5, 2025	51.50	52.65	51.29	52.63	52.63	2.43%	928,941
Sep 4, 2025	51.23	51.42	50.34	51.38	51.38	0.53%	859,970
Sep 3, 2025	51.12	51.66	50.60	51.11	51.11	-0.27%	502,518
Sep 2, 2025	51.65	51.90	51.06	51.25	51.25	-2.66%	1,040,620
Aug 29, 2025	52.91	53.08	52.32	52.65	52.65	-0.51%	849,883
Aug 28, 2025	53.80	53.85	52.42	52.92	52.92	-0.81%	777,977
Aug 27, 2025	52.99	53.86	52.99	53.35	53.35	0.17%	581,152
Aug 26, 2025	53.13	53.82	52.73	53.26	53.26	0.15%	1,267,597