GXO Logistics, Inc. (GXO)
NYSE: GXO · Real-Time Price · USD
50.19
-0.76 (-1.49%)
At close: Jun 26, 2026, 4:00 PM EDT
49.30
-0.89 (-1.78%)
After-hours: Jun 26, 2026, 7:58 PM EDT
GXO Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 50.94 | 52.05 | 49.93 | 50.19 | 50.19 | -1.49% | 1,408,525 |
| Jun 25, 2026 | 50.29 | 52.04 | 50.07 | 50.95 | 50.95 | 1.94% | 1,257,321 |
| Jun 24, 2026 | 48.84 | 50.26 | 48.35 | 49.98 | 49.98 | 2.36% | 2,449,570 |
| Jun 23, 2026 | 48.99 | 50.00 | 48.74 | 48.83 | 48.83 | -1.81% | 1,883,011 |
| Jun 22, 2026 | 48.52 | 50.28 | 48.03 | 49.73 | 49.73 | 2.24% | 1,275,634 |
| Jun 18, 2026 | 48.59 | 49.40 | 48.25 | 48.64 | 48.64 | 1.16% | 1,891,946 |
| Jun 17, 2026 | 49.61 | 50.16 | 48.00 | 48.08 | 48.08 | -3.76% | 1,044,810 |
| Jun 16, 2026 | 50.56 | 50.77 | 49.88 | 49.96 | 49.96 | -0.72% | 1,111,618 |
| Jun 15, 2026 | 50.67 | 51.56 | 49.79 | 50.32 | 50.32 | 1.25% | 1,879,837 |
| Jun 12, 2026 | 50.19 | 50.32 | 49.20 | 49.70 | 49.70 | -0.22% | 1,003,811 |
| Jun 11, 2026 | 48.01 | 49.83 | 47.81 | 49.81 | 49.81 | 4.21% | 1,420,271 |
| Jun 10, 2026 | 49.39 | 49.46 | 47.71 | 47.80 | 47.80 | -4.86% | 1,402,170 |
| Jun 9, 2026 | 49.84 | 50.90 | 49.21 | 50.24 | 50.24 | 2.30% | 1,075,880 |
| Jun 8, 2026 | 49.17 | 49.58 | 48.50 | 49.11 | 49.11 | 0.88% | 1,038,924 |
| Jun 5, 2026 | 49.28 | 49.45 | 48.26 | 48.68 | 48.68 | -1.99% | 1,113,371 |
| Jun 4, 2026 | 49.59 | 49.96 | 48.98 | 49.67 | 49.67 | 1.14% | 951,423 |
| Jun 3, 2026 | 49.43 | 49.73 | 48.40 | 49.11 | 49.11 | -0.87% | 908,267 |
| Jun 2, 2026 | 50.07 | 50.07 | 49.09 | 49.54 | 49.54 | -0.92% | 857,963 |
| Jun 1, 2026 | 49.51 | 50.10 | 48.77 | 50.00 | 50.00 | -0.22% | 1,084,221 |
| May 29, 2026 | 50.00 | 50.74 | 49.81 | 50.11 | 50.11 | -1.28% | 1,077,003 |
| May 28, 2026 | 49.64 | 51.14 | 49.47 | 50.76 | 50.76 | 1.04% | 1,050,039 |
| May 27, 2026 | 49.42 | 51.00 | 49.42 | 50.24 | 50.24 | 4.82% | 2,035,503 |
| May 26, 2026 | 48.10 | 48.53 | 47.06 | 47.93 | 47.93 | 0.97% | 1,451,178 |
| May 22, 2026 | 47.02 | 47.56 | 46.46 | 47.47 | 47.47 | 1.61% | 1,127,471 |
| May 21, 2026 | 46.90 | 47.22 | 45.69 | 46.72 | 46.72 | -1.77% | 1,566,509 |
| May 20, 2026 | 45.99 | 47.58 | 45.64 | 47.56 | 47.56 | 4.48% | 1,399,629 |
| May 19, 2026 | 46.53 | 46.91 | 45.40 | 45.52 | 45.52 | -3.44% | 1,639,874 |
| May 18, 2026 | 48.21 | 48.84 | 46.68 | 47.14 | 47.14 | -2.16% | 1,602,038 |
| May 15, 2026 | 49.00 | 49.21 | 48.08 | 48.18 | 48.18 | -3.49% | 1,474,651 |
| May 14, 2026 | 50.32 | 50.86 | 49.30 | 49.92 | 49.92 | - | 1,046,444 |
| May 13, 2026 | 50.23 | 50.56 | 49.24 | 49.92 | 49.92 | -0.83% | 943,157 |
| May 12, 2026 | 50.60 | 50.69 | 49.04 | 50.34 | 50.34 | -0.94% | 1,282,645 |
| May 11, 2026 | 51.44 | 52.12 | 50.48 | 50.82 | 50.82 | -1.53% | 1,143,626 |
| May 8, 2026 | 52.24 | 52.65 | 51.03 | 51.61 | 51.61 | -0.52% | 1,541,214 |
| May 7, 2026 | 50.66 | 53.02 | 50.66 | 51.88 | 51.88 | 3.95% | 1,977,938 |
| May 6, 2026 | 50.63 | 51.95 | 48.92 | 49.91 | 49.91 | 0.12% | 3,120,362 |
| May 5, 2026 | 46.90 | 49.98 | 45.60 | 49.85 | 49.85 | 7.74% | 4,161,298 |
| May 4, 2026 | 52.26 | 52.35 | 46.12 | 46.27 | 46.27 | -17.70% | 4,418,969 |
| May 1, 2026 | 57.34 | 57.51 | 56.08 | 56.22 | 56.22 | -1.59% | 1,093,027 |
| Apr 30, 2026 | 55.57 | 57.42 | 55.20 | 57.13 | 57.13 | 3.59% | 1,171,580 |
| Apr 29, 2026 | 56.68 | 56.93 | 54.54 | 55.15 | 55.15 | -2.90% | 933,451 |
| Apr 28, 2026 | 57.04 | 57.52 | 56.05 | 56.80 | 56.80 | -0.61% | 797,768 |
| Apr 27, 2026 | 56.74 | 57.72 | 56.16 | 57.15 | 57.15 | 1.56% | 1,130,602 |
| Apr 24, 2026 | 56.82 | 57.44 | 55.81 | 56.27 | 56.27 | -0.69% | 884,440 |
| Apr 23, 2026 | 57.06 | 57.96 | 56.09 | 56.66 | 56.66 | -1.22% | 1,172,197 |
| Apr 22, 2026 | 59.15 | 59.20 | 56.64 | 57.36 | 57.36 | -2.15% | 838,029 |
| Apr 21, 2026 | 59.60 | 60.21 | 58.23 | 58.62 | 58.62 | -1.08% | 743,338 |
| Apr 20, 2026 | 58.37 | 59.50 | 57.73 | 59.26 | 59.26 | 0.80% | 893,801 |
| Apr 17, 2026 | 57.91 | 59.78 | 57.87 | 58.79 | 58.79 | 3.01% | 1,537,785 |
| Apr 16, 2026 | 56.00 | 58.35 | 56.00 | 57.07 | 57.07 | 2.35% | 1,184,986 |
| Apr 15, 2026 | 56.65 | 57.12 | 55.58 | 55.76 | 55.76 | -1.80% | 843,872 |
| Apr 14, 2026 | 56.86 | 57.96 | 56.28 | 56.78 | 56.78 | 0.32% | 945,607 |
| Apr 13, 2026 | 55.78 | 56.66 | 55.11 | 56.60 | 56.60 | 0.95% | 946,867 |
| Apr 10, 2026 | 56.17 | 56.86 | 55.72 | 56.07 | 56.07 | 0.14% | 1,039,224 |
| Apr 9, 2026 | 56.36 | 56.63 | 54.72 | 55.99 | 55.99 | -1.22% | 1,080,842 |
| Apr 8, 2026 | 56.08 | 57.99 | 56.08 | 56.68 | 56.68 | 6.40% | 1,440,096 |
| Apr 7, 2026 | 52.66 | 53.46 | 52.06 | 53.27 | 53.27 | 0.47% | 972,078 |
| Apr 6, 2026 | 52.28 | 53.59 | 52.28 | 53.02 | 53.02 | -0.11% | 829,051 |
| Apr 2, 2026 | 52.20 | 54.09 | 51.68 | 53.08 | 53.08 | -0.75% | 1,210,326 |
| Apr 1, 2026 | 52.73 | 54.33 | 52.53 | 53.48 | 53.48 | 3.14% | 1,163,103 |
| Mar 31, 2026 | 49.60 | 51.94 | 49.40 | 51.85 | 51.85 | 6.12% | 1,060,655 |
| Mar 30, 2026 | 50.34 | 50.43 | 48.55 | 48.86 | 48.86 | -1.57% | 1,167,456 |
| Mar 27, 2026 | 51.02 | 51.29 | 49.48 | 49.64 | 49.64 | -4.02% | 1,277,231 |
| Mar 26, 2026 | 51.16 | 52.19 | 51.16 | 51.72 | 51.72 | -0.84% | 900,570 |
| Mar 25, 2026 | 52.15 | 52.82 | 51.12 | 52.16 | 52.16 | 1.07% | 735,103 |
| 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% | 1,649,763 |
| Mar 20, 2026 | 51.36 | 51.70 | 49.41 | 49.93 | 49.93 | -2.61% | 2,072,895 |
| Mar 19, 2026 | 52.48 | 52.96 | 50.05 | 51.27 | 51.27 | -3.70% | 1,736,897 |
| Mar 18, 2026 | 53.43 | 54.14 | 52.75 | 53.24 | 53.24 | -0.86% | 1,053,868 |
| Mar 17, 2026 | 53.72 | 54.43 | 52.84 | 53.70 | 53.70 | 1.45% | 782,412 |
| Mar 16, 2026 | 53.23 | 54.00 | 52.91 | 52.93 | 52.93 | 0.80% | 737,332 |
| 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% | 1,232,282 |
| Mar 11, 2026 | 54.60 | 55.28 | 54.07 | 54.60 | 54.60 | -0.18% | 851,357 |
| Mar 10, 2026 | 55.23 | 56.68 | 54.66 | 54.70 | 54.70 | -1.17% | 1,120,774 |
| Mar 9, 2026 | 54.60 | 55.49 | 52.67 | 55.35 | 55.35 | -0.74% | 1,251,140 |
| Mar 6, 2026 | 58.09 | 58.09 | 55.65 | 55.76 | 55.76 | -5.64% | 1,564,350 |
| Mar 5, 2026 | 59.12 | 59.97 | 58.43 | 59.09 | 59.09 | -1.22% | 1,364,027 |
| Mar 4, 2026 | 60.28 | 60.42 | 58.33 | 59.82 | 59.82 | -1.87% | 1,982,032 |
| Mar 3, 2026 | 61.17 | 61.94 | 59.41 | 60.96 | 60.96 | -3.73% | 1,448,185 |
| Mar 2, 2026 | 62.64 | 64.05 | 62.25 | 63.32 | 63.32 | 0.78% | 1,033,240 |
| Feb 27, 2026 | 62.66 | 63.23 | 62.05 | 62.83 | 62.83 | -1.07% | 1,732,590 |
| Feb 26, 2026 | 64.05 | 65.94 | 63.12 | 63.51 | 63.51 | -0.44% | 952,986 |
| Feb 25, 2026 | 63.49 | 64.12 | 62.20 | 63.79 | 63.79 | 1.05% | 1,035,545 |
| Feb 24, 2026 | 63.03 | 64.06 | 62.69 | 63.13 | 63.13 | -0.03% | 1,026,491 |
| Feb 23, 2026 | 65.11 | 65.11 | 63.04 | 63.15 | 63.15 | -3.72% | 1,048,518 |
| Feb 20, 2026 | 64.32 | 66.17 | 63.94 | 65.59 | 65.59 | 1.53% | 1,336,360 |
| Feb 19, 2026 | 64.59 | 65.93 | 63.88 | 64.60 | 64.60 | -1.24% | 1,089,808 |
| Feb 18, 2026 | 65.44 | 66.35 | 64.96 | 65.41 | 65.41 | 0.08% | 1,334,429 |
| Feb 17, 2026 | 65.37 | 66.19 | 64.88 | 65.36 | 65.36 | -0.23% | 1,592,195 |
| Feb 13, 2026 | 64.83 | 65.90 | 63.96 | 65.51 | 65.51 | 1.90% | 1,788,276 |
| Feb 12, 2026 | 64.21 | 66.85 | 61.33 | 64.29 | 64.29 | 1.48% | 3,837,197 |
| Feb 11, 2026 | 58.80 | 64.19 | 58.80 | 63.35 | 63.35 | 9.22% | 3,314,280 |
| Feb 10, 2026 | 58.52 | 59.26 | 57.67 | 58.00 | 58.00 | -1.02% | 1,621,032 |
| Feb 9, 2026 | 59.00 | 59.06 | 57.89 | 58.60 | 58.60 | -0.53% | 1,171,322 |
| Feb 6, 2026 | 56.07 | 59.28 | 56.07 | 58.91 | 58.91 | 4.56% | 1,840,280 |
| Feb 5, 2026 | 57.75 | 58.20 | 55.82 | 56.34 | 56.34 | -3.20% | 1,626,034 |
| Feb 4, 2026 | 57.22 | 58.95 | 57.22 | 58.20 | 58.20 | 1.71% | 1,660,228 |
| Feb 3, 2026 | 57.28 | 58.38 | 56.19 | 57.22 | 57.22 | 0.49% | 2,148,822 |