GXO Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2025	36.96	37.84	36.75	37.80	37.80	1.26%	1,305,227
May 5, 2025	37.12	38.12	37.12	37.33	37.33	-0.51%	863,139
May 2, 2025	36.88	37.92	36.75	37.52	37.52	3.73%	812,914
May 1, 2025	36.33	36.73	36.01	36.17	36.17	-0.19%	1,405,741
Apr 30, 2025	35.18	36.26	34.80	36.24	36.24	1.37%	1,155,861
Apr 29, 2025	36.00	36.17	35.21	35.75	35.75	-0.53%	1,626,892
Apr 28, 2025	35.94	36.63	35.62	35.94	35.94	0.50%	841,909
Apr 25, 2025	35.97	36.53	35.61	35.76	35.76	-1.97%	1,091,273
Apr 24, 2025	35.01	36.61	35.00	36.48	36.48	4.05%	1,088,006
Apr 23, 2025	35.49	36.34	34.88	35.06	35.06	2.04%	1,135,004
Apr 22, 2025	33.63	34.40	33.55	34.36	34.36	3.84%	1,004,412
Apr 21, 2025	33.42	33.61	32.57	33.09	33.09	-2.22%	1,537,980
Apr 17, 2025	33.28	34.13	33.28	33.84	33.84	1.53%	932,899
Apr 16, 2025	33.58	34.23	32.83	33.33	33.33	-1.59%	1,224,275
Apr 15, 2025	34.61	35.11	33.86	33.87	33.87	-1.83%	1,062,394
Apr 14, 2025	34.94	35.00	33.97	34.50	34.50	0.73%	2,220,579
Apr 11, 2025	33.94	34.66	32.83	34.25	34.25	1.45%	1,298,245
Apr 10, 2025	34.66	35.04	32.97	33.76	33.76	-4.98%	1,805,727
Apr 9, 2025	30.81	35.86	30.46	35.53	35.53	12.69%	3,114,014
Apr 8, 2025	34.38	34.91	31.31	31.53	31.53	-7.59%	2,913,913
Apr 7, 2025	33.77	36.44	33.02	34.12	34.12	-0.64%	2,604,750
Apr 4, 2025	35.06	35.06	32.70	34.34	34.34	-5.40%	2,443,641
Apr 3, 2025	38.86	39.00	36.09	36.30	36.30	-9.50%	2,324,376
Apr 2, 2025	39.02	40.47	38.87	40.11	40.11	1.83%	1,058,523
Apr 1, 2025	39.05	39.73	38.90	39.39	39.39	0.79%	1,041,099
Mar 31, 2025	38.76	39.62	38.34	39.08	39.08	-0.61%	903,892
Mar 28, 2025	39.78	40.33	39.22	39.32	39.32	-1.87%	1,162,703
Mar 27, 2025	39.98	40.42	39.72	40.07	40.07	0.40%	951,723
Mar 26, 2025	40.29	40.74	39.66	39.91	39.91	-0.92%	1,096,858
Mar 25, 2025	40.61	41.06	40.22	40.28	40.28	-0.59%	1,580,738
Mar 24, 2025	40.62	41.31	40.33	40.52	40.52	0.37%	1,368,890
Mar 21, 2025	39.74	40.68	39.33	40.37	40.37	-0.79%	1,929,402
Mar 20, 2025	40.71	41.53	40.68	40.69	40.69	-0.37%	1,138,123