GXO Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	48.30	48.94	48.14	48.58	48.58	0.45%	815,797
Aug 13, 2026	48.40	48.73	47.92	48.36	48.36	0.79%	779,959
Aug 12, 2026	46.84	48.08	46.49	47.98	47.98	2.81%	1,541,672
Aug 11, 2026	47.00	48.15	46.38	46.67	46.67	-0.62%	1,827,748
Aug 10, 2026	47.89	48.35	46.76	46.96	46.96	-2.63%	1,322,945
Aug 7, 2026	46.99	48.38	46.56	48.23	48.23	2.60%	1,642,935
Aug 6, 2026	47.11	48.28	46.34	47.01	47.01	-1.28%	2,147,952
Aug 5, 2026	51.04	51.04	45.66	47.62	47.62	-9.07%	5,516,913
Aug 4, 2026	51.63	52.49	51.09	52.37	52.37	3.46%	2,266,803
Aug 3, 2026	50.91	51.24	49.38	50.62	50.62	0.92%	2,764,947
Jul 31, 2026	50.91	51.43	49.83	50.16	50.16	-0.56%	1,906,699
Jul 30, 2026	51.76	51.83	49.44	50.44	50.44	-2.12%	1,608,925
Jul 29, 2026	52.66	52.85	51.13	51.53	51.53	-3.32%	1,141,044
Jul 28, 2026	53.20	53.76	52.14	53.30	53.30	0.02%	1,217,998
Jul 27, 2026	53.06	53.65	52.21	53.29	53.29	1.10%	1,066,911
Jul 24, 2026	52.44	54.14	51.84	52.71	52.71	0.27%	820,122
Jul 23, 2026	53.53	54.07	52.17	52.57	52.57	-2.67%	1,090,298
Jul 22, 2026	54.06	54.55	53.63	54.01	54.01	-0.09%	869,594
Jul 21, 2026	53.19	54.15	52.34	54.06	54.06	2.39%	1,215,526
Jul 20, 2026	54.18	54.40	52.75	52.80	52.80	-2.31%	899,068
Jul 17, 2026	53.71	54.78	53.46	54.05	54.05	-0.92%	954,472
Jul 16, 2026	52.17	54.60	52.11	54.55	54.55	4.32%	1,206,126
Jul 15, 2026	50.64	52.81	50.07	52.29	52.29	5.27%	2,946,844
Jul 14, 2026	49.40	49.82	48.07	49.67	49.67	1.39%	1,528,674
Jul 13, 2026	50.64	50.97	48.71	48.99	48.99	-3.20%	1,502,914
Jul 10, 2026	52.14	52.14	50.50	50.61	50.61	-2.15%	1,033,733
Jul 9, 2026	49.87	51.75	49.80	51.72	51.72	3.69%	1,150,252
Jul 8, 2026	51.25	51.63	48.36	49.88	49.88	-3.78%	2,281,573