GXO Logistics, Inc. (GXO)
NYSE: GXO · Real-Time Price · USD
48.09
+0.24 (0.50%)
Jun 26, 2025, 4:00 PM - Market closed

GXO Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202547.9048.7247.6448.0948.090.50%1,444,423
Jun 25, 202547.9248.2447.4147.8547.85-0.33%1,001,658
Jun 24, 202549.8849.9647.9348.0148.01-2.22%2,584,135
Jun 23, 202547.6849.2847.3749.1049.102.36%3,861,862
Jun 20, 202544.7148.1144.7147.9747.9712.13%7,041,929
Jun 18, 202542.8343.6442.6142.7842.780.07%1,046,617
Jun 17, 202542.8043.2242.4942.7542.75-1.18%890,601
Jun 16, 202543.4744.0243.2343.2643.260.70%1,161,618
Jun 13, 202543.0343.5242.6442.9642.96-1.78%981,206
Jun 12, 202543.2643.9942.8543.7443.740.23%1,089,820
Jun 11, 202544.4244.5043.5943.6443.64-0.93%1,179,751
Jun 10, 202543.2844.1943.0444.0544.052.99%1,347,590
Jun 9, 202542.5043.3542.1242.7742.771.33%1,085,261
Jun 6, 202542.7742.8142.0942.2142.210.67%691,593
Jun 5, 202542.0042.7441.6441.9341.930.26%988,607
Jun 4, 202541.5142.1041.0641.8241.821.53%995,401
Jun 3, 202540.4941.3840.1741.1941.191.55%867,973
Jun 2, 202541.0941.1839.9240.5640.56-1.41%653,417
May 30, 202541.2741.4540.6541.1441.14-1.22%1,170,985
May 29, 202541.4041.9141.1041.6541.651.73%1,184,682
May 28, 202541.6041.8840.8540.9440.94-1.59%971,506
May 27, 202540.1541.6039.9041.6041.604.97%964,359
May 23, 202539.4339.8439.3339.6339.63-1.98%580,789
May 22, 202539.6240.5239.4240.4340.431.63%800,703
May 21, 202540.9141.1139.7239.7839.78-3.87%940,492
May 20, 202541.5742.2441.3141.3841.38-0.96%866,981
May 19, 202541.6841.8341.1541.7841.78-1.16%1,230,891
May 16, 202541.3342.2941.3342.2742.272.35%1,415,127
May 15, 202541.3141.6840.8541.3041.300.56%1,192,364
May 14, 202540.5841.3740.5041.0741.071.26%1,324,459
May 13, 202541.0241.3740.4040.5640.56-0.56%1,136,248
May 12, 202542.2343.0040.3940.7940.792.85%1,679,724
May 9, 202539.4940.2039.1539.6639.66-0.13%1,102,252
May 8, 202539.9841.1238.7839.7139.714.28%1,977,073
May 7, 202538.0038.6737.9738.0838.080.74%2,756,874
May 6, 202536.9637.8436.7537.8037.801.26%1,305,227
May 5, 202537.1238.1237.1237.3337.33-0.51%863,139
May 2, 202536.8837.9236.7537.5237.523.73%812,914
May 1, 202536.3336.7336.0136.1736.17-0.19%1,405,741
Apr 30, 202535.1836.2634.8036.2436.241.37%1,155,861
Apr 29, 202536.0036.1735.2135.7535.75-0.53%1,626,892
Apr 28, 202535.9436.6335.6235.9435.940.50%841,909
Apr 25, 202535.9736.5335.6135.7635.76-1.97%1,091,273
Apr 24, 202535.0136.6135.0036.4836.484.05%1,088,006
Apr 23, 202535.4936.3434.8835.0635.062.04%1,135,004
Apr 22, 202533.6334.4033.5534.3634.363.84%1,004,412
Apr 21, 202533.4233.6132.5733.0933.09-2.22%1,537,980
Apr 17, 202533.2834.1333.2833.8433.841.53%932,899
Apr 16, 202533.5834.2332.8333.3333.33-1.59%1,224,275
Apr 15, 202534.6135.1133.8633.8733.87-1.83%1,062,394