GXO Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.94	52.05	49.93	50.19	50.19	-1.49%	1,408,525
Jun 25, 2026	50.29	52.04	50.07	50.95	50.95	1.94%	1,257,321
Jun 24, 2026	48.84	50.26	48.35	49.98	49.98	2.36%	2,449,570
Jun 23, 2026	48.99	50.00	48.74	48.83	48.83	-1.81%	1,883,011
Jun 22, 2026	48.52	50.28	48.03	49.73	49.73	2.24%	1,275,634
Jun 18, 2026	48.59	49.40	48.25	48.64	48.64	1.16%	1,891,946
Jun 17, 2026	49.61	50.16	48.00	48.08	48.08	-3.76%	1,044,810
Jun 16, 2026	50.56	50.77	49.88	49.96	49.96	-0.72%	1,111,618
Jun 15, 2026	50.67	51.56	49.79	50.32	50.32	1.25%	1,879,837
Jun 12, 2026	50.19	50.32	49.20	49.70	49.70	-0.22%	1,003,811
Jun 11, 2026	48.01	49.83	47.81	49.81	49.81	4.21%	1,420,271
Jun 10, 2026	49.39	49.46	47.71	47.80	47.80	-4.86%	1,402,170
Jun 9, 2026	49.84	50.90	49.21	50.24	50.24	2.30%	1,075,880
Jun 8, 2026	49.17	49.58	48.50	49.11	49.11	0.88%	1,038,924
Jun 5, 2026	49.28	49.45	48.26	48.68	48.68	-1.99%	1,113,371
Jun 4, 2026	49.59	49.96	48.98	49.67	49.67	1.14%	951,423
Jun 3, 2026	49.43	49.73	48.40	49.11	49.11	-0.87%	908,267
Jun 2, 2026	50.07	50.07	49.09	49.54	49.54	-0.92%	857,963
Jun 1, 2026	49.51	50.10	48.77	50.00	50.00	-0.22%	1,084,221
May 29, 2026	50.00	50.74	49.81	50.11	50.11	-1.28%	1,077,003
May 28, 2026	49.64	51.14	49.47	50.76	50.76	1.04%	1,050,039
May 27, 2026	49.42	51.00	49.42	50.24	50.24	4.82%	2,035,503
May 26, 2026	48.10	48.53	47.06	47.93	47.93	0.97%	1,451,178
May 22, 2026	47.02	47.56	46.46	47.47	47.47	1.61%	1,127,471
May 21, 2026	46.90	47.22	45.69	46.72	46.72	-1.77%	1,566,509
May 20, 2026	45.99	47.58	45.64	47.56	47.56	4.48%	1,399,629
May 19, 2026	46.53	46.91	45.40	45.52	45.52	-3.44%	1,639,874
May 18, 2026	48.21	48.84	46.68	47.14	47.14	-2.16%	1,602,038
May 15, 2026	49.00	49.21	48.08	48.18	48.18	-3.49%	1,474,651
May 14, 2026	50.32	50.86	49.30	49.92	49.92	-	1,046,444
May 13, 2026	50.23	50.56	49.24	49.92	49.92	-0.83%	943,157
May 12, 2026	50.60	50.69	49.04	50.34	50.34	-0.94%	1,282,645
May 11, 2026	51.44	52.12	50.48	50.82	50.82	-1.53%	1,143,626
May 8, 2026	52.24	52.65	51.03	51.61	51.61	-0.52%	1,541,214
May 7, 2026	50.66	53.02	50.66	51.88	51.88	3.95%	1,977,938
May 6, 2026	50.63	51.95	48.92	49.91	49.91	0.12%	3,120,362
May 5, 2026	46.90	49.98	45.60	49.85	49.85	7.74%	4,161,298
May 4, 2026	52.26	52.35	46.12	46.27	46.27	-17.70%	4,418,969
May 1, 2026	57.34	57.51	56.08	56.22	56.22	-1.59%	1,093,027
Apr 30, 2026	55.57	57.42	55.20	57.13	57.13	3.59%	1,171,580
Apr 29, 2026	56.68	56.93	54.54	55.15	55.15	-2.90%	933,451
Apr 28, 2026	57.04	57.52	56.05	56.80	56.80	-0.61%	797,768
Apr 27, 2026	56.74	57.72	56.16	57.15	57.15	1.56%	1,130,602
Apr 24, 2026	56.82	57.44	55.81	56.27	56.27	-0.69%	884,440
Apr 23, 2026	57.06	57.96	56.09	56.66	56.66	-1.22%	1,172,197
Apr 22, 2026	59.15	59.20	56.64	57.36	57.36	-2.15%	838,029
Apr 21, 2026	59.60	60.21	58.23	58.62	58.62	-1.08%	743,338
Apr 20, 2026	58.37	59.50	57.73	59.26	59.26	0.80%	893,801
Apr 17, 2026	57.91	59.78	57.87	58.79	58.79	3.01%	1,537,785
Apr 16, 2026	56.00	58.35	56.00	57.07	57.07	2.35%	1,184,986