GXO Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	51.56	51.75	50.10	50.36	50.36	-2.02%	744,527
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
Jul 2, 2025	49.31	50.62	48.81	50.53	50.53	2.18%	1,498,232
Jul 1, 2025	48.45	50.34	48.34	49.45	49.45	1.54%	1,607,941
Jun 30, 2025	49.35	49.35	48.40	48.70	48.70	-0.61%	1,035,845
Jun 27, 2025	48.30	49.26	48.30	49.00	49.00	1.89%	2,333,698
Jun 26, 2025	47.90	48.72	47.64	48.09	48.09	0.50%	1,444,423
Jun 25, 2025	47.92	48.24	47.41	47.85	47.85	-0.33%	1,001,658
Jun 24, 2025	49.88	49.96	47.93	48.01	48.01	-2.22%	2,584,135
Jun 23, 2025	47.68	49.28	47.37	49.10	49.10	2.36%	3,861,862
Jun 20, 2025	44.71	48.11	44.71	47.97	47.97	12.13%	7,041,929
Jun 18, 2025	42.83	43.64	42.61	42.78	42.78	0.07%	1,046,617
Jun 17, 2025	42.80	43.22	42.49	42.75	42.75	-1.18%	890,601
Jun 16, 2025	43.47	44.02	43.23	43.26	43.26	0.70%	1,161,618
Jun 13, 2025	43.03	43.52	42.64	42.96	42.96	-1.78%	981,206
Jun 12, 2025	43.26	43.99	42.85	43.74	43.74	0.23%	1,089,820
Jun 11, 2025	44.42	44.50	43.59	43.64	43.64	-0.93%	1,179,751
Jun 10, 2025	43.28	44.19	43.04	44.05	44.05	2.99%	1,347,590
Jun 9, 2025	42.50	43.35	42.12	42.77	42.77	1.33%	1,085,261
Jun 6, 2025	42.77	42.81	42.09	42.21	42.21	0.67%	691,593
Jun 5, 2025	42.00	42.74	41.64	41.93	41.93	0.26%	988,607
Jun 4, 2025	41.51	42.10	41.06	41.82	41.82	1.53%	995,401
Jun 3, 2025	40.49	41.38	40.17	41.19	41.19	1.55%	867,973
Jun 2, 2025	41.09	41.18	39.92	40.56	40.56	-1.41%	653,417
May 30, 2025	41.27	41.45	40.65	41.14	41.14	-1.22%	1,170,985
May 29, 2025	41.40	41.91	41.10	41.65	41.65	1.73%	1,184,682
May 28, 2025	41.60	41.88	40.85	40.94	40.94	-1.59%	971,506
May 27, 2025	40.15	41.60	39.90	41.60	41.60	4.97%	964,359
May 23, 2025	39.43	39.84	39.33	39.63	39.63	-1.98%	580,789
May 22, 2025	39.62	40.52	39.42	40.43	40.43	1.63%	800,703
May 21, 2025	40.91	41.11	39.72	39.78	39.78	-3.87%	940,492
May 20, 2025	41.57	42.24	41.31	41.38	41.38	-0.96%	866,981
May 19, 2025	41.68	41.83	41.15	41.78	41.78	-1.16%	1,230,891
May 16, 2025	41.33	42.29	41.33	42.27	42.27	2.35%	1,415,127
May 15, 2025	41.31	41.68	40.85	41.30	41.30	0.56%	1,192,364
May 14, 2025	40.58	41.37	40.50	41.07	41.07	1.26%	1,324,459
May 13, 2025	41.02	41.37	40.40	40.56	40.56	-0.56%	1,136,248
May 12, 2025	42.23	43.00	40.39	40.79	40.79	2.85%	1,679,724
May 9, 2025	39.49	40.20	39.15	39.66	39.66	-0.13%	1,102,252
May 8, 2025	39.98	41.12	38.78	39.71	39.71	4.28%	1,977,073
May 7, 2025	38.00	38.67	37.97	38.08	38.08	0.74%	2,756,874