GXO Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	56.65	57.12	55.58	55.76	55.76	-1.80%	843,872
Apr 14, 2026	56.86	57.96	56.28	56.78	56.78	0.32%	945,607
Apr 13, 2026	55.78	56.66	55.11	56.60	56.60	0.95%	946,867
Apr 10, 2026	56.17	56.86	55.72	56.07	56.07	0.14%	1,039,224
Apr 9, 2026	56.36	56.63	54.72	55.99	55.99	-1.22%	1,080,842
Apr 8, 2026	56.08	57.99	56.08	56.68	56.68	6.40%	1,440,096
Apr 7, 2026	52.66	53.46	52.06	53.27	53.27	0.47%	972,078
Apr 6, 2026	52.28	53.59	52.28	53.02	53.02	-0.11%	829,051
Apr 2, 2026	52.20	54.09	51.68	53.08	53.08	-0.75%	1,210,326
Apr 1, 2026	52.73	54.33	52.53	53.48	53.48	3.14%	1,163,103
Mar 31, 2026	49.60	51.94	49.40	51.85	51.85	6.12%	1,060,655
Mar 30, 2026	50.34	50.43	48.55	48.86	48.86	-1.57%	1,167,456
Mar 27, 2026	51.02	51.29	49.48	49.64	49.64	-4.02%	1,277,231
Mar 26, 2026	51.16	52.19	51.16	51.72	51.72	-0.84%	900,570
Mar 25, 2026	52.15	52.82	51.12	52.16	52.16	1.07%	735,103
Mar 24, 2026	51.02	52.40	50.42	51.61	51.61	0.29%	1,374,253
Mar 23, 2026	51.43	52.62	51.03	51.46	51.46	3.06%	1,649,763
Mar 20, 2026	51.36	51.70	49.41	49.93	49.93	-2.61%	2,072,895
Mar 19, 2026	52.48	52.96	50.05	51.27	51.27	-3.70%	1,736,897
Mar 18, 2026	53.43	54.14	52.75	53.24	53.24	-0.86%	1,053,868
Mar 17, 2026	53.72	54.43	52.84	53.70	53.70	1.45%	782,412
Mar 16, 2026	53.23	54.00	52.91	52.93	52.93	0.80%	737,332
Mar 13, 2026	52.91	53.81	52.22	52.51	52.51	0.08%	1,444,173
Mar 12, 2026	53.65	54.16	52.31	52.47	52.47	-3.90%	1,232,282
Mar 11, 2026	54.60	55.28	54.07	54.60	54.60	-0.18%	851,357
Mar 10, 2026	55.23	56.68	54.66	54.70	54.70	-1.17%	1,120,774
Mar 9, 2026	54.60	55.49	52.67	55.35	55.35	-0.74%	1,251,140
Mar 6, 2026	58.09	58.09	55.65	55.76	55.76	-5.64%	1,564,350