GXO Logistics, Inc. (GXO)
NYSE: GXO · Real-Time Price · USD
51.03
-0.53 (-1.03%)
Sep 12, 2025, 4:00 PM EDT - Market closed
GXO Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 51.53 | 52.20 | 50.96 | 51.03 | 51.03 | -1.03% | 959,890 |
| 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 |
| Aug 25, 2025 | 54.34 | 54.62 | 53.15 | 53.18 | 53.18 | -2.58% | 820,036 |
| Aug 22, 2025 | 52.69 | 55.00 | 52.16 | 54.59 | 54.59 | 4.54% | 1,039,880 |
| Aug 21, 2025 | 52.00 | 52.73 | 51.65 | 52.22 | 52.22 | -0.23% | 727,517 |
| Aug 20, 2025 | 53.25 | 53.38 | 52.18 | 52.34 | 52.34 | -1.87% | 1,005,895 |
| Aug 19, 2025 | 53.22 | 54.23 | 52.87 | 53.34 | 53.34 | 0.60% | 938,887 |
| Aug 18, 2025 | 52.66 | 53.17 | 52.07 | 53.02 | 53.02 | 0.89% | 776,372 |
| Aug 15, 2025 | 53.66 | 53.86 | 52.47 | 52.55 | 52.55 | -2.01% | 982,838 |
| Aug 14, 2025 | 53.07 | 53.90 | 52.71 | 53.63 | 53.63 | -0.32% | 1,209,975 |
| Aug 13, 2025 | 51.93 | 53.90 | 51.57 | 53.80 | 53.80 | 4.67% | 1,354,235 |
| Aug 12, 2025 | 50.60 | 51.78 | 50.48 | 51.40 | 51.40 | 2.49% | 1,131,708 |
| Aug 11, 2025 | 50.43 | 51.28 | 49.38 | 50.15 | 50.15 | -0.36% | 1,358,445 |
| Aug 8, 2025 | 51.07 | 51.59 | 50.30 | 50.33 | 50.33 | -1.18% | 904,905 |
| Aug 7, 2025 | 51.35 | 52.28 | 50.62 | 50.93 | 50.93 | 0.87% | 2,356,902 |
| Aug 6, 2025 | 46.97 | 50.77 | 45.75 | 50.49 | 50.49 | 3.08% | 3,397,111 |
| Aug 5, 2025 | 48.50 | 49.31 | 47.95 | 48.98 | 48.98 | 1.05% | 1,566,287 |
| Aug 4, 2025 | 48.07 | 48.48 | 47.82 | 48.47 | 48.47 | 0.83% | 828,891 |
| Aug 1, 2025 | 49.28 | 49.29 | 47.90 | 48.07 | 48.07 | -3.30% | 952,511 |
| Jul 31, 2025 | 49.21 | 50.05 | 48.91 | 49.71 | 49.71 | -0.14% | 1,132,245 |
| Jul 30, 2025 | 51.57 | 51.57 | 49.38 | 49.78 | 49.78 | -3.49% | 920,442 |
| Jul 29, 2025 | 52.47 | 52.47 | 51.19 | 51.58 | 51.58 | -1.32% | 1,078,711 |
| Jul 28, 2025 | 52.75 | 52.75 | 52.01 | 52.27 | 52.27 | -0.68% | 801,059 |
| Jul 25, 2025 | 52.05 | 52.66 | 51.21 | 52.63 | 52.63 | 1.66% | 669,602 |
| Jul 24, 2025 | 51.55 | 52.10 | 51.30 | 51.77 | 51.77 | 0.29% | 759,146 |
| Jul 23, 2025 | 51.44 | 51.92 | 50.94 | 51.62 | 51.62 | 1.39% | 743,964 |
| Jul 22, 2025 | 50.35 | 51.05 | 50.12 | 50.91 | 50.91 | 1.23% | 814,749 |
| Jul 21, 2025 | 50.67 | 51.01 | 50.16 | 50.29 | 50.29 | -0.14% | 629,689 |
| Jul 18, 2025 | 51.56 | 51.75 | 50.10 | 50.36 | 50.36 | -2.02% | 744,840 |
| Jul 17, 2025 | 51.46 | 52.08 | 50.79 | 51.40 | 51.40 | -0.27% | 985,119 |
| Jul 16, 2025 | 51.65 | 51.84 | 50.84 | 51.54 | 51.54 | 0.10% | 806,669 |
| Jul 15, 2025 | 51.86 | 52.21 | 51.38 | 51.49 | 51.49 | -1.21% | 1,058,578 |
| Jul 14, 2025 | 51.71 | 52.23 | 51.18 | 52.12 | 52.12 | 0.68% | 1,096,337 |
| Jul 11, 2025 | 52.03 | 52.07 | 51.30 | 51.77 | 51.77 | 0.21% | 862,410 |
| Jul 10, 2025 | 50.39 | 52.20 | 50.27 | 51.66 | 51.66 | 2.72% | 1,096,719 |
| Jul 9, 2025 | 50.66 | 50.81 | 49.97 | 50.29 | 50.29 | 0.10% | 1,038,651 |
| Jul 8, 2025 | 50.29 | 50.60 | 49.93 | 50.24 | 50.24 | 0.68% | 1,169,545 |
| Jul 7, 2025 | 50.65 | 51.05 | 49.70 | 49.90 | 49.90 | -2.25% | 1,065,678 |
| Jul 3, 2025 | 50.66 | 51.21 | 50.07 | 51.05 | 51.05 | 1.03% | 1,602,336 |