GXO Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	48.71	49.97	48.60	49.31	49.31	1.82%	1,111,629
Oct 23, 2026	48.06	48.62	47.48	48.43	48.43	-0.98%	872,655
Oct 22, 2026	48.09	49.30	48.04	48.91	48.91	0.99%	681,329
Oct 21, 2026	47.93	48.97	47.93	48.43	48.43	0.69%	840,774
Oct 20, 2026	47.41	48.91	47.41	48.10	48.10	1.24%	807,559
Oct 19, 2026	47.25	47.92	47.00	47.51	47.51	0.70%	740,027
Oct 16, 2026	46.70	47.97	46.19	47.18	47.18	1.35%	1,148,010
Oct 15, 2026	46.23	46.88	46.13	46.55	46.55	1.48%	965,134
Oct 14, 2026	47.28	47.82	45.48	45.87	45.87	-1.35%	1,087,942
Oct 13, 2026	46.96	47.34	46.32	46.50	46.50	-0.21%	961,022
Oct 12, 2026	46.90	47.27	46.41	46.60	46.60	0.09%	1,209,003
Oct 9, 2026	46.49	46.91	46.11	46.56	46.56	0.43%	586,393
Oct 8, 2026	45.39	46.71	45.38	46.36	46.36	0.80%	1,255,808
Oct 7, 2026	45.91	46.17	45.21	45.99	45.99	-0.88%	978,054
Oct 6, 2026	46.30	47.12	46.12	46.40	46.40	0.89%	837,390
Oct 5, 2026	46.87	46.88	45.72	45.99	45.99	-1.22%	1,041,891
Oct 2, 2026	46.65	46.93	46.10	46.56	46.56	1.31%	1,097,485
Oct 1, 2026	44.41	46.01	44.20	45.96	45.96	3.40%	1,557,697
Sep 30, 2026	45.01	45.13	44.03	44.45	44.45	-0.69%	1,311,107
Sep 29, 2026	45.23	45.75	44.28	44.76	44.76	-0.02%	1,235,576
Sep 28, 2026	45.66	45.66	43.64	44.77	44.77	-0.95%	1,346,831
Sep 25, 2026	44.19	45.30	44.00	45.20	45.20	2.33%	1,236,425
Sep 24, 2026	45.00	45.02	43.61	44.17	44.17	-2.34%	1,791,581
Sep 23, 2026	45.50	45.94	45.23	45.23	45.23	-1.18%	986,895
Sep 22, 2026	46.06	46.56	45.31	45.77	45.77	0.81%	871,268
Sep 21, 2026	46.34	46.34	45.08	45.40	45.40	-1.13%	1,029,624
Sep 18, 2026	46.49	46.49	45.55	45.92	45.92	-1.42%	1,462,016
Sep 17, 2026	47.32	47.37	45.76	46.58	46.58	0.93%	1,139,863
Sep 16, 2026	46.14	46.86	45.10	46.15	46.15	-0.97%	2,085,619
Sep 15, 2026	47.04	47.37	45.61	46.60	46.60	-0.70%	1,552,031
Sep 14, 2026	45.22	47.02	44.99	46.93	46.93	2.38%	1,525,500
Sep 11, 2026	45.98	46.18	45.23	45.84	45.84	0.90%	1,755,805
Sep 10, 2026	45.67	46.24	45.20	45.43	45.43	-1.65%	1,515,953
Sep 9, 2026	46.62	47.43	45.70	46.19	46.19	-1.11%	1,935,724
Sep 8, 2026	48.25	48.50	46.52	46.71	46.71	-3.33%	1,570,184
Sep 4, 2026	46.72	48.44	46.72	48.32	48.32	2.42%	1,042,808
Sep 3, 2026	47.07	47.26	45.93	47.18	47.18	1.75%	798,156
Sep 2, 2026	46.49	46.55	45.59	46.37	46.37	0.43%	1,134,594
Sep 1, 2026	47.25	47.42	46.09	46.17	46.17	-3.27%	1,364,365
Aug 31, 2026	47.13	47.89	47.00	47.73	47.73	0.27%	1,039,403
Aug 28, 2026	48.39	48.80	47.03	47.60	47.60	-0.79%	830,952
Aug 27, 2026	47.47	48.28	47.28	47.98	47.98	-0.04%	1,012,562
Aug 26, 2026	47.45	48.59	47.17	48.00	48.00	1.22%	984,987
Aug 25, 2026	47.39	47.56	46.64	47.42	47.42	0.94%	1,205,072
Aug 24, 2026	45.86	47.08	45.62	46.98	46.98	2.76%	1,558,750
Aug 21, 2026	45.82	46.00	45.23	45.72	45.72	0.77%	1,316,054
Aug 20, 2026	45.66	45.88	45.00	45.37	45.37	-2.16%	941,043
Aug 19, 2026	46.90	47.75	46.00	46.37	46.37	-0.56%	880,102
Aug 18, 2026	46.95	47.42	46.51	46.63	46.63	-1.46%	1,277,054
Aug 17, 2026	48.79	48.85	47.11	47.32	47.32	-2.59%	1,339,213