GXO Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.04	57.52	56.05	56.80	56.80	-0.61%	797,614
Apr 27, 2026	56.74	57.72	56.16	57.15	57.15	1.56%	1,130,412
Apr 24, 2026	56.82	57.44	55.81	56.27	56.27	-0.69%	845,284
Apr 23, 2026	57.06	57.96	56.09	56.66	56.66	-1.22%	1,171,997
Apr 22, 2026	59.15	59.20	56.64	57.36	57.36	-2.15%	836,445
Apr 21, 2026	59.60	60.21	58.23	58.62	58.62	-1.08%	733,300
Apr 20, 2026	58.37	59.50	57.73	59.26	59.26	0.80%	890,302
Apr 17, 2026	57.91	59.78	57.87	58.79	58.79	3.01%	1,537,437
Apr 16, 2026	56.00	58.35	56.00	57.07	57.07	2.35%	1,174,621
Apr 15, 2026	56.65	57.12	55.58	55.76	55.76	-1.80%	843,871
Apr 14, 2026	56.86	57.96	56.28	56.78	56.78	0.32%	945,584
Apr 13, 2026	55.78	56.66	55.11	56.60	56.60	0.95%	945,823
Apr 10, 2026	56.17	56.86	55.72	56.07	56.07	0.14%	951,378
Apr 9, 2026	56.36	56.63	54.72	55.99	55.99	-1.22%	1,080,799
Apr 8, 2026	56.08	57.99	56.08	56.68	56.68	6.40%	1,438,630
Apr 7, 2026	52.66	53.46	52.06	53.27	53.27	0.47%	971,537
Apr 6, 2026	52.28	53.59	52.28	53.02	53.02	-0.11%	829,047
Apr 2, 2026	52.20	54.09	51.68	53.08	53.08	-0.75%	1,210,274
Apr 1, 2026	52.73	54.33	52.53	53.48	53.48	3.14%	1,152,030
Mar 31, 2026	49.60	51.94	49.40	51.85	51.85	6.12%	1,060,646
Mar 30, 2026	50.34	50.43	48.55	48.86	48.86	-1.57%	1,167,450
Mar 27, 2026	51.02	51.29	49.48	49.64	49.64	-4.02%	1,268,864
Mar 26, 2026	51.16	52.19	51.16	51.72	51.72	-0.84%	900,493
Mar 25, 2026	52.15	52.82	51.12	52.16	52.16	1.07%	735,019
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%	1,649,759
Mar 20, 2026	51.36	51.70	49.41	49.93	49.93	-2.61%	2,026,834
Mar 19, 2026	52.48	52.96	50.05	51.27	51.27	-3.70%	1,718,963
Mar 18, 2026	53.43	54.14	52.75	53.24	53.24	-0.86%	1,053,838
Mar 17, 2026	53.72	54.43	52.84	53.70	53.70	1.45%	782,410
Mar 16, 2026	53.23	54.00	52.91	52.93	52.93	0.80%	725,062
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%	1,232,016
Mar 11, 2026	54.60	55.28	54.07	54.60	54.60	-0.18%	851,024
Mar 10, 2026	55.23	56.68	54.66	54.70	54.70	-1.17%	1,120,754
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