GXO Logistics, Inc. (GXO)
NYSE: GXO · Real-Time Price · USD
55.35
-0.41 (-0.74%)
At close: Mar 9, 2026, 4:00 PM EDT
54.99
-0.36 (-0.65%)
After-hours: Mar 9, 2026, 7:56 PM EDT
GXO Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 54.60 | 55.49 | 52.67 | 55.35 | 55.35 | -0.74% | 1,250,892 |
| Mar 6, 2026 | 58.09 | 58.09 | 55.65 | 55.76 | 55.76 | -5.64% | 1,564,311 |
| Mar 5, 2026 | 59.12 | 59.97 | 58.43 | 59.09 | 59.09 | -1.22% | 1,338,657 |
| Mar 4, 2026 | 60.28 | 60.42 | 58.33 | 59.82 | 59.82 | -1.87% | 1,982,029 |
| Mar 3, 2026 | 61.17 | 61.94 | 59.41 | 60.96 | 60.96 | -3.73% | 1,412,861 |
| Mar 2, 2026 | 62.64 | 64.05 | 62.25 | 63.32 | 63.32 | 0.78% | 1,022,102 |
| Feb 27, 2026 | 62.66 | 63.23 | 62.05 | 62.83 | 62.83 | -1.07% | 1,713,934 |
| Feb 26, 2026 | 64.05 | 65.94 | 63.12 | 63.51 | 63.51 | -0.44% | 941,636 |
| Feb 25, 2026 | 63.49 | 64.12 | 62.20 | 63.79 | 63.79 | 1.05% | 1,017,023 |
| Feb 24, 2026 | 63.03 | 64.06 | 62.69 | 63.13 | 63.13 | -0.03% | 1,013,469 |
| Feb 23, 2026 | 65.11 | 65.11 | 63.04 | 63.15 | 63.15 | -3.72% | 967,021 |
| Feb 20, 2026 | 64.32 | 66.17 | 63.94 | 65.59 | 65.59 | 1.53% | 1,322,224 |
| Feb 19, 2026 | 64.59 | 65.93 | 63.88 | 64.60 | 64.60 | -1.24% | 1,065,661 |
| Feb 18, 2026 | 65.44 | 66.35 | 64.96 | 65.41 | 65.41 | 0.08% | 1,334,305 |
| Feb 17, 2026 | 65.37 | 66.19 | 64.88 | 65.36 | 65.36 | -0.23% | 1,591,825 |
| Feb 13, 2026 | 64.83 | 65.90 | 63.96 | 65.51 | 65.51 | 1.90% | 1,487,321 |
| Feb 12, 2026 | 64.21 | 66.85 | 61.33 | 64.29 | 64.29 | 1.48% | 3,548,702 |
| Feb 11, 2026 | 58.80 | 64.19 | 58.80 | 63.35 | 63.35 | 9.22% | 3,313,695 |
| Feb 10, 2026 | 58.52 | 59.26 | 57.67 | 58.00 | 58.00 | -1.02% | 1,608,021 |
| Feb 9, 2026 | 59.00 | 59.06 | 57.89 | 58.60 | 58.60 | -0.53% | 1,171,294 |
| Feb 6, 2026 | 56.07 | 59.28 | 56.07 | 58.91 | 58.91 | 4.56% | 1,840,223 |
| Feb 5, 2026 | 57.75 | 58.20 | 55.82 | 56.34 | 56.34 | -3.20% | 1,624,374 |
| Feb 4, 2026 | 57.22 | 58.95 | 57.22 | 58.20 | 58.20 | 1.71% | 1,659,967 |
| Feb 3, 2026 | 57.28 | 58.38 | 56.19 | 57.22 | 57.22 | 0.49% | 2,146,530 |
| Feb 2, 2026 | 56.21 | 57.82 | 56.00 | 56.94 | 56.94 | 0.62% | 1,736,421 |
| Jan 30, 2026 | 56.98 | 57.43 | 56.10 | 56.59 | 56.59 | -2.28% | 1,334,370 |
| Jan 29, 2026 | 56.80 | 58.18 | 56.65 | 57.91 | 57.91 | 0.61% | 1,386,327 |
| Jan 28, 2026 | 58.10 | 58.21 | 56.99 | 57.56 | 57.56 | -0.62% | 1,692,456 |
| Jan 27, 2026 | 56.92 | 57.96 | 56.42 | 57.92 | 57.92 | 1.56% | 1,072,181 |
| Jan 26, 2026 | 57.68 | 57.73 | 56.49 | 57.03 | 57.03 | -0.66% | 1,209,365 |
| Jan 23, 2026 | 57.69 | 57.90 | 56.80 | 57.41 | 57.41 | -0.49% | 981,616 |
| Jan 22, 2026 | 56.44 | 58.11 | 56.03 | 57.69 | 57.69 | 1.53% | 955,411 |
| Jan 21, 2026 | 55.35 | 57.42 | 55.33 | 56.82 | 56.82 | 3.22% | 746,832 |
| Jan 20, 2026 | 55.37 | 56.69 | 54.95 | 55.05 | 55.05 | -2.64% | 1,089,679 |
| Jan 16, 2026 | 57.05 | 57.18 | 56.20 | 56.54 | 56.54 | -1.05% | 708,314 |
| Jan 15, 2026 | 57.27 | 57.27 | 56.42 | 57.14 | 57.14 | 0.37% | 855,908 |
| Jan 14, 2026 | 57.37 | 57.61 | 55.80 | 56.93 | 56.93 | -0.96% | 954,336 |
| Jan 13, 2026 | 57.75 | 58.00 | 56.94 | 57.48 | 57.48 | -0.43% | 769,548 |
| Jan 12, 2026 | 56.92 | 57.98 | 56.53 | 57.73 | 57.73 | 1.28% | 802,746 |
| Jan 9, 2026 | 56.10 | 57.06 | 54.73 | 57.00 | 57.00 | 2.15% | 1,276,946 |
| Jan 8, 2026 | 55.37 | 56.62 | 54.97 | 55.80 | 55.80 | 1.51% | 1,157,937 |
| Jan 7, 2026 | 56.39 | 56.55 | 54.44 | 54.97 | 54.97 | -2.55% | 818,309 |
| Jan 6, 2026 | 54.64 | 56.43 | 54.43 | 56.41 | 56.41 | 3.13% | 1,363,112 |
| Jan 5, 2026 | 54.38 | 55.62 | 54.27 | 54.70 | 54.70 | 0.74% | 918,355 |
| Jan 2, 2026 | 52.77 | 54.31 | 52.38 | 54.30 | 54.30 | 3.15% | 813,265 |
| Dec 31, 2025 | 53.05 | 53.18 | 52.18 | 52.64 | 52.64 | -0.75% | 952,721 |
| Dec 30, 2025 | 52.90 | 53.24 | 52.65 | 53.04 | 53.04 | -0.04% | 563,844 |
| Dec 29, 2025 | 53.71 | 54.35 | 52.87 | 53.06 | 53.06 | -1.39% | 1,196,515 |
| Dec 26, 2025 | 54.14 | 54.25 | 53.30 | 53.81 | 53.81 | -0.88% | 1,735,836 |
| Dec 24, 2025 | 53.94 | 54.39 | 53.70 | 54.29 | 54.29 | 0.63% | 278,401 |
| Dec 23, 2025 | 53.75 | 54.33 | 53.37 | 53.95 | 53.95 | 0.73% | 696,180 |
| Dec 22, 2025 | 53.45 | 54.37 | 53.45 | 53.56 | 53.56 | 0.51% | 703,176 |
| Dec 19, 2025 | 52.98 | 53.35 | 52.45 | 53.29 | 53.29 | 0.23% | 1,503,080 |
| Dec 18, 2025 | 53.05 | 54.57 | 52.77 | 53.17 | 53.17 | 1.08% | 1,436,971 |
| Dec 17, 2025 | 52.35 | 53.37 | 52.26 | 52.60 | 52.60 | -0.02% | 994,934 |
| Dec 16, 2025 | 52.06 | 52.69 | 51.87 | 52.61 | 52.61 | 0.52% | 961,756 |
| Dec 15, 2025 | 52.58 | 53.14 | 52.18 | 52.34 | 52.34 | -1.51% | 1,177,236 |
| Dec 12, 2025 | 53.95 | 54.29 | 52.25 | 53.14 | 53.14 | -1.23% | 702,773 |
| Dec 11, 2025 | 53.29 | 54.34 | 53.29 | 53.80 | 53.80 | 0.86% | 856,897 |
| Dec 10, 2025 | 52.67 | 53.40 | 52.01 | 53.34 | 53.34 | 1.74% | 1,044,771 |
| Dec 9, 2025 | 52.89 | 53.51 | 51.90 | 52.43 | 52.43 | -0.89% | 901,672 |
| Dec 8, 2025 | 52.79 | 53.56 | 52.63 | 52.90 | 52.90 | 0.69% | 1,331,348 |
| 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 |