GXO Logistics, Inc. (GXO)
NYSE: GXO · Real-Time Price · USD
52.54
+0.39 (0.75%)
At close: Dec 5, 2025, 4:00 PM EST
52.60
+0.06 (0.11%)
After-hours: Dec 5, 2025, 7:41 PM EST
GXO Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.15 | 52.68 | 51.80 | 52.54 | 52.54 | 0.75% | 633,566 |
| Dec 4, 2025 | 52.31 | 52.86 | 51.75 | 52.15 | 52.15 | -0.89% | 919,803 |
| Dec 3, 2025 | 51.21 | 52.95 | 50.94 | 52.62 | 52.62 | 3.24% | 1,289,509 |
| Dec 2, 2025 | 51.24 | 51.25 | 50.30 | 50.97 | 50.97 | 1.13% | 1,249,371 |
| Dec 1, 2025 | 50.41 | 50.92 | 50.06 | 50.40 | 50.40 | -0.67% | 1,067,375 |
| Nov 28, 2025 | 50.82 | 50.87 | 50.47 | 50.74 | 50.74 | 0.48% | 407,085 |
| Nov 26, 2025 | 49.62 | 50.88 | 49.53 | 50.50 | 50.50 | 1.71% | 675,023 |
| Nov 25, 2025 | 48.19 | 49.91 | 47.86 | 49.65 | 49.65 | 3.46% | 1,078,418 |
| Nov 24, 2025 | 47.26 | 48.34 | 47.11 | 47.99 | 47.99 | 0.90% | 943,725 |
| Nov 21, 2025 | 46.15 | 47.89 | 46.03 | 47.56 | 47.56 | 2.92% | 1,548,112 |
| Nov 20, 2025 | 47.58 | 48.07 | 45.93 | 46.21 | 46.21 | -1.35% | 1,381,994 |
| Nov 19, 2025 | 48.10 | 48.45 | 46.73 | 46.84 | 46.84 | -2.23% | 926,048 |
| Nov 18, 2025 | 47.74 | 48.19 | 47.22 | 47.91 | 47.91 | -0.35% | 1,209,730 |
| Nov 17, 2025 | 49.39 | 49.39 | 47.69 | 48.08 | 48.08 | -2.93% | 1,412,716 |
| Nov 14, 2025 | 49.36 | 50.26 | 48.48 | 49.53 | 49.53 | -0.76% | 970,787 |
| Nov 13, 2025 | 51.69 | 52.27 | 49.78 | 49.91 | 49.91 | -4.04% | 1,111,588 |
| Nov 12, 2025 | 52.65 | 53.43 | 51.97 | 52.01 | 52.01 | -0.69% | 718,322 |
| Nov 11, 2025 | 51.18 | 52.77 | 50.67 | 52.37 | 52.37 | 2.69% | 1,089,584 |
| Nov 10, 2025 | 51.03 | 51.95 | 50.80 | 51.00 | 51.00 | 0.31% | 926,707 |
| Nov 7, 2025 | 50.41 | 51.21 | 49.43 | 50.84 | 50.84 | 0.04% | 1,349,126 |
| Nov 6, 2025 | 53.65 | 54.97 | 50.76 | 50.82 | 50.82 | -3.27% | 1,898,039 |
| Nov 5, 2025 | 56.25 | 57.99 | 52.52 | 52.54 | 52.54 | -5.11% | 2,860,306 |
| Nov 4, 2025 | 54.26 | 56.04 | 54.26 | 55.37 | 55.37 | 0.02% | 1,688,251 |
| Nov 3, 2025 | 56.09 | 56.21 | 54.57 | 55.36 | 55.36 | -1.51% | 1,381,150 |
| Oct 31, 2025 | 53.85 | 56.64 | 53.46 | 56.21 | 56.21 | 4.40% | 1,988,297 |
| Oct 30, 2025 | 53.77 | 54.88 | 53.53 | 53.84 | 53.84 | -0.33% | 655,984 |
| Oct 29, 2025 | 54.20 | 55.32 | 53.32 | 54.02 | 54.02 | -0.41% | 780,434 |
| Oct 28, 2025 | 55.13 | 56.18 | 54.23 | 54.24 | 54.24 | -0.80% | 1,018,527 |
| Oct 27, 2025 | 55.00 | 55.45 | 54.55 | 54.68 | 54.68 | 0.02% | 596,368 |
| Oct 24, 2025 | 54.50 | 54.78 | 54.10 | 54.67 | 54.67 | 1.75% | 572,989 |
| Oct 23, 2025 | 53.77 | 54.39 | 52.82 | 53.73 | 53.73 | 0.32% | 561,109 |
| Oct 22, 2025 | 54.89 | 55.19 | 53.02 | 53.56 | 53.56 | -2.83% | 808,247 |
| Oct 21, 2025 | 54.84 | 56.15 | 54.60 | 55.12 | 55.12 | 0.53% | 564,713 |
| Oct 20, 2025 | 55.69 | 56.23 | 54.82 | 54.83 | 54.83 | -0.71% | 833,897 |
| Oct 17, 2025 | 54.36 | 55.31 | 53.26 | 55.22 | 55.22 | 1.12% | 881,131 |
| Oct 16, 2025 | 54.69 | 54.99 | 53.74 | 54.61 | 54.61 | 1.34% | 946,857 |
| Oct 15, 2025 | 54.60 | 55.40 | 53.81 | 53.89 | 53.89 | -0.44% | 766,537 |
| Oct 14, 2025 | 51.85 | 54.17 | 51.59 | 54.13 | 54.13 | 3.09% | 764,583 |
| Oct 13, 2025 | 51.86 | 52.77 | 51.46 | 52.51 | 52.51 | 2.36% | 672,230 |
| Oct 10, 2025 | 53.86 | 54.38 | 51.12 | 51.30 | 51.30 | -4.52% | 1,253,767 |
| Oct 9, 2025 | 54.70 | 54.79 | 53.55 | 53.73 | 53.73 | -1.54% | 675,529 |
| Oct 8, 2025 | 54.28 | 55.12 | 53.67 | 54.57 | 54.57 | 0.66% | 729,971 |
| Oct 7, 2025 | 55.48 | 55.86 | 53.32 | 54.21 | 54.21 | -2.20% | 1,166,188 |
| Oct 6, 2025 | 53.69 | 55.44 | 53.50 | 55.43 | 55.43 | 3.16% | 881,060 |
| Oct 3, 2025 | 53.71 | 54.68 | 53.39 | 53.73 | 53.73 | -0.13% | 706,348 |
| Oct 2, 2025 | 53.13 | 53.93 | 52.92 | 53.80 | 53.80 | 1.13% | 852,757 |
| Oct 1, 2025 | 52.83 | 53.27 | 52.54 | 53.20 | 53.20 | 0.59% | 651,780 |
| Sep 30, 2025 | 52.95 | 52.96 | 52.13 | 52.89 | 52.89 | -0.08% | 994,171 |
| Sep 29, 2025 | 53.84 | 53.99 | 52.38 | 52.93 | 52.93 | -1.18% | 888,292 |
| Sep 26, 2025 | 52.90 | 54.20 | 52.75 | 53.56 | 53.56 | 1.61% | 865,378 |
| Sep 25, 2025 | 50.71 | 52.76 | 50.27 | 52.71 | 52.71 | 3.43% | 1,467,732 |
| Sep 24, 2025 | 51.91 | 52.61 | 50.74 | 50.96 | 50.96 | 1.07% | 958,576 |
| Sep 23, 2025 | 50.06 | 51.36 | 50.04 | 50.42 | 50.42 | 1.12% | 840,840 |
| Sep 22, 2025 | 49.20 | 50.01 | 48.66 | 49.86 | 49.86 | 0.40% | 944,755 |
| Sep 19, 2025 | 51.12 | 51.66 | 49.23 | 49.66 | 49.66 | -2.84% | 1,841,806 |
| Sep 18, 2025 | 50.77 | 51.51 | 50.42 | 51.11 | 51.11 | 1.25% | 744,249 |
| Sep 17, 2025 | 50.97 | 52.09 | 50.08 | 50.48 | 50.48 | -0.71% | 744,722 |
| Sep 16, 2025 | 50.96 | 51.18 | 50.34 | 50.84 | 50.84 | 0.20% | 748,629 |
| Sep 15, 2025 | 51.43 | 51.68 | 50.43 | 50.74 | 50.74 | -0.57% | 779,667 |
| Sep 12, 2025 | 51.53 | 52.20 | 50.96 | 51.03 | 51.03 | -1.03% | 959,898 |
| Sep 11, 2025 | 50.48 | 51.95 | 50.16 | 51.56 | 51.56 | 2.40% | 1,050,398 |
| Sep 10, 2025 | 50.69 | 51.11 | 50.10 | 50.35 | 50.35 | -1.06% | 977,807 |
| Sep 9, 2025 | 52.06 | 52.32 | 50.35 | 50.89 | 50.89 | -2.64% | 1,459,330 |
| Sep 8, 2025 | 52.89 | 52.89 | 51.61 | 52.27 | 52.27 | -0.68% | 711,668 |
| Sep 5, 2025 | 51.50 | 52.65 | 51.29 | 52.63 | 52.63 | 2.43% | 928,941 |
| Sep 4, 2025 | 51.23 | 51.42 | 50.34 | 51.38 | 51.38 | 0.53% | 859,970 |
| Sep 3, 2025 | 51.12 | 51.66 | 50.60 | 51.11 | 51.11 | -0.27% | 502,518 |
| Sep 2, 2025 | 51.65 | 51.90 | 51.06 | 51.25 | 51.25 | -2.66% | 1,040,620 |
| Aug 29, 2025 | 52.91 | 53.08 | 52.32 | 52.65 | 52.65 | -0.51% | 849,883 |
| Aug 28, 2025 | 53.80 | 53.85 | 52.42 | 52.92 | 52.92 | -0.81% | 777,977 |
| Aug 27, 2025 | 52.99 | 53.86 | 52.99 | 53.35 | 53.35 | 0.17% | 581,152 |
| Aug 26, 2025 | 53.13 | 53.82 | 52.73 | 53.26 | 53.26 | 0.15% | 1,267,597 |
| Aug 25, 2025 | 54.34 | 54.62 | 53.15 | 53.18 | 53.18 | -2.58% | 820,036 |
| Aug 22, 2025 | 52.69 | 55.00 | 52.16 | 54.59 | 54.59 | 4.54% | 1,039,880 |
| Aug 21, 2025 | 52.00 | 52.73 | 51.65 | 52.22 | 52.22 | -0.23% | 727,517 |
| Aug 20, 2025 | 53.25 | 53.38 | 52.18 | 52.34 | 52.34 | -1.87% | 1,005,895 |
| Aug 19, 2025 | 53.22 | 54.23 | 52.87 | 53.34 | 53.34 | 0.60% | 938,887 |
| Aug 18, 2025 | 52.66 | 53.17 | 52.07 | 53.02 | 53.02 | 0.89% | 776,372 |
| Aug 15, 2025 | 53.66 | 53.86 | 52.47 | 52.55 | 52.55 | -2.01% | 982,838 |
| Aug 14, 2025 | 53.07 | 53.90 | 52.71 | 53.63 | 53.63 | -0.32% | 1,209,975 |
| Aug 13, 2025 | 51.93 | 53.90 | 51.57 | 53.80 | 53.80 | 4.67% | 1,354,235 |
| Aug 12, 2025 | 50.60 | 51.78 | 50.48 | 51.40 | 51.40 | 2.49% | 1,131,708 |
| Aug 11, 2025 | 50.43 | 51.28 | 49.38 | 50.15 | 50.15 | -0.36% | 1,358,445 |
| Aug 8, 2025 | 51.07 | 51.59 | 50.30 | 50.33 | 50.33 | -1.18% | 904,905 |
| Aug 7, 2025 | 51.35 | 52.28 | 50.62 | 50.93 | 50.93 | 0.87% | 2,356,902 |
| Aug 6, 2025 | 46.97 | 50.77 | 45.75 | 50.49 | 50.49 | 3.08% | 3,397,111 |
| Aug 5, 2025 | 48.50 | 49.31 | 47.95 | 48.98 | 48.98 | 1.05% | 1,566,287 |
| Aug 4, 2025 | 48.07 | 48.48 | 47.82 | 48.47 | 48.47 | 0.83% | 828,891 |
| Aug 1, 2025 | 49.28 | 49.29 | 47.90 | 48.07 | 48.07 | -3.30% | 952,511 |
| Jul 31, 2025 | 49.21 | 50.05 | 48.91 | 49.71 | 49.71 | -0.14% | 1,132,245 |
| Jul 30, 2025 | 51.57 | 51.57 | 49.38 | 49.78 | 49.78 | -3.49% | 920,442 |
| Jul 29, 2025 | 52.47 | 52.47 | 51.19 | 51.58 | 51.58 | -1.32% | 1,078,711 |
| Jul 28, 2025 | 52.75 | 52.75 | 52.01 | 52.27 | 52.27 | -0.68% | 801,059 |
| Jul 25, 2025 | 52.05 | 52.66 | 51.21 | 52.63 | 52.63 | 1.66% | 669,602 |
| Jul 24, 2025 | 51.55 | 52.10 | 51.30 | 51.77 | 51.77 | 0.29% | 759,146 |
| Jul 23, 2025 | 51.44 | 51.92 | 50.94 | 51.62 | 51.62 | 1.39% | 743,964 |
| Jul 22, 2025 | 50.35 | 51.05 | 50.12 | 50.91 | 50.91 | 1.23% | 814,749 |
| Jul 21, 2025 | 50.67 | 51.01 | 50.16 | 50.29 | 50.29 | -0.14% | 629,689 |
| Jul 18, 2025 | 51.56 | 51.75 | 50.10 | 50.36 | 50.36 | -2.02% | 744,840 |
| Jul 17, 2025 | 51.46 | 52.08 | 50.79 | 51.40 | 51.40 | -0.27% | 985,119 |