GXO Logistics, Inc. GXO
54.63 USD +0.30 (+0.55%)
Regular-session close
54.63 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
54.13 Day range 55.23
44.17 52-week range 65.59
- YTD
- +3.78%
- 1 year
- +9.46%
GXO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 54.87 | 55.23 | 54.13 | 54.63 | +0.30 | +0.55% | 1,058,337 |
| Nov 12, 2026 | 55.30 | 56.41 | 54.16 | 54.33 | -0.66 | -1.20% | 1,356,405 |
| Nov 11, 2026 | 55.29 | 55.65 | 54.69 | 54.99 | -0.33 | -0.60% | 1,020,651 |
| Nov 10, 2026 | 54.92 | 56.20 | 54.77 | 55.32 | -0.76 | -1.36% | 1,430,355 |
| Nov 9, 2026 | 56.17 | 57.35 | 55.79 | 56.08 | +0.90 | +1.63% | 1,887,627 |
| Nov 6, 2026 | 55.21 | 55.98 | 54.54 | 55.18 | 0.00 | 0.00% | 1,269,300 |
| Nov 5, 2026 | 57.02 | 57.27 | 54.64 | 55.18 | -1.78 | -3.13% | 2,859,500 |
| Nov 4, 2026 | 52.95 | 57.95 | 52.95 | 56.96 | +4.93 | +9.48% | 4,665,400 |
| Nov 3, 2026 | 52.25 | 53.26 | 51.87 | 52.03 | -0.09 | -0.17% | 3,102,700 |
| Nov 2, 2026 | 50.75 | 52.67 | 50.75 | 52.12 | +1.85 | +3.68% | 2,384,100 |
| Oct 30, 2026 | 50.00 | 50.43 | 49.37 | 50.27 | +0.34 | +0.68% | 1,155,300 |
| Oct 29, 2026 | 49.84 | 50.39 | 49.32 | 49.93 | +0.55 | +1.11% | 957,400 |
| Oct 28, 2026 | 49.61 | 49.76 | 48.70 | 49.38 | -0.66 | -1.32% | 669,100 |
| Oct 27, 2026 | 49.29 | 50.10 | 48.98 | 50.04 | +0.73 | +1.48% | 702,800 |
| Oct 26, 2026 | 48.71 | 49.97 | 48.60 | 49.31 | +0.88 | +1.82% | 1,111,600 |
| Oct 23, 2026 | 48.06 | 48.62 | 47.48 | 48.43 | -0.48 | -0.98% | 872,700 |
| Oct 22, 2026 | 48.09 | 49.30 | 48.03 | 48.91 | +0.48 | +0.99% | 681,300 |
| Oct 21, 2026 | 47.93 | 48.97 | 47.93 | 48.43 | +0.33 | +0.69% | 840,700 |
| Oct 20, 2026 | 47.41 | 48.91 | 47.41 | 48.10 | +0.59 | +1.24% | 807,500 |
| Oct 19, 2026 | 47.25 | 47.92 | 47.00 | 47.51 | +0.33 | +0.70% | 740,000 |
| Oct 16, 2026 | 46.70 | 47.97 | 46.19 | 47.18 | +0.63 | +1.35% | 1,148,000 |
| Oct 15, 2026 | 46.23 | 46.88 | 46.13 | 46.55 | +0.68 | +1.48% | 965,200 |
| Oct 14, 2026 | 47.28 | 47.82 | 45.48 | 45.87 | -0.63 | -1.35% | 1,089,000 |
| Oct 13, 2026 | 46.96 | 47.34 | 46.31 | 46.50 | -0.10 | -0.21% | 961,000 |
| Oct 12, 2026 | 46.90 | 47.27 | 46.41 | 46.60 | +0.04 | +0.09% | 1,209,100 |
| Oct 9, 2026 | 46.49 | 46.90 | 46.11 | 46.56 | +0.20 | +0.43% | 586,400 |
| Oct 8, 2026 | 45.39 | 46.71 | 45.38 | 46.36 | +0.37 | +0.80% | 1,255,800 |
| Oct 7, 2026 | 45.91 | 46.17 | 45.21 | 45.99 | -0.41 | -0.88% | 978,100 |
| Oct 6, 2026 | 46.30 | 47.12 | 46.12 | 46.40 | +0.41 | +0.89% | 886,000 |
| Oct 5, 2026 | 46.87 | 46.88 | 45.72 | 45.99 | -0.57 | -1.22% | 1,041,900 |
| Oct 2, 2026 | 46.65 | 46.93 | 46.10 | 46.56 | +0.60 | +1.31% | 1,132,200 |
| Oct 1, 2026 | 44.41 | 46.01 | 44.20 | 45.96 | +1.51 | +3.40% | 1,557,800 |
| Sep 30, 2026 | 45.01 | 45.13 | 44.03 | 44.45 | -0.31 | -0.69% | 1,311,800 |
| Sep 29, 2026 | 45.23 | 45.75 | 44.28 | 44.76 | -0.01 | -0.02% | 1,256,900 |
| Sep 28, 2026 | 45.66 | 45.66 | 43.64 | 44.77 | -0.43 | -0.95% | 1,376,500 |
| Sep 25, 2026 | 44.19 | 45.30 | 44.00 | 45.20 | +1.03 | +2.33% | 1,257,200 |
| Sep 24, 2026 | 45.00 | 45.02 | 43.61 | 44.17 | -1.06 | -2.34% | 1,791,600 |
| Sep 23, 2026 | 45.50 | 45.94 | 45.23 | 45.23 | -0.54 | -1.18% | 867,000 |
| Sep 22, 2026 | 46.06 | 46.56 | 45.31 | 45.77 | +0.37 | +0.81% | 896,900 |
| Sep 21, 2026 | 46.34 | 46.34 | 45.08 | 45.40 | -0.52 | -1.13% | 1,030,100 |
| Sep 18, 2026 | 46.49 | 46.49 | 45.55 | 45.92 | -0.66 | -1.42% | 1,475,400 |
| Sep 17, 2026 | 47.32 | 47.37 | 45.76 | 46.58 | +0.43 | +0.93% | 1,165,600 |
| Sep 16, 2026 | 46.14 | 46.86 | 45.10 | 46.15 | -0.45 | -0.97% | 2,085,600 |
| Sep 15, 2026 | 47.04 | 47.37 | 45.61 | 46.60 | -0.33 | -0.70% | 1,586,100 |
| Sep 14, 2026 | 45.22 | 47.01 | 44.99 | 46.93 | +1.09 | +2.38% | 1,567,200 |
| Sep 11, 2026 | 45.98 | 46.18 | 45.23 | 45.84 | +0.41 | +0.90% | 1,755,800 |
| Sep 10, 2026 | 45.67 | 46.24 | 45.20 | 45.43 | -0.76 | -1.65% | 1,516,000 |
| Sep 9, 2026 | 46.62 | 47.43 | 45.70 | 46.19 | -0.52 | -1.11% | 1,979,900 |
| Sep 8, 2026 | 48.25 | 48.50 | 46.52 | 46.71 | -1.61 | -3.33% | 1,570,300 |
| Sep 4, 2026 | 46.72 | 48.44 | 46.72 | 48.32 | +1.14 | +2.42% | 1,099,700 |
| Sep 3, 2026 | 47.07 | 47.26 | 45.92 | 47.18 | +0.81 | +1.75% | 865,500 |
| Sep 2, 2026 | 46.49 | 46.55 | 45.59 | 46.37 | +0.20 | +0.43% | 1,134,600 |
| Sep 1, 2026 | 47.25 | 47.42 | 46.09 | 46.17 | -1.56 | -3.27% | 1,364,600 |
| Aug 31, 2026 | 47.13 | 47.89 | 47.00 | 47.73 | +0.13 | +0.27% | 1,039,400 |
| Aug 28, 2026 | 48.39 | 48.80 | 47.03 | 47.60 | -0.38 | -0.79% | 831,000 |
| Aug 27, 2026 | 47.47 | 48.28 | 47.28 | 47.98 | -0.02 | -0.04% | 1,012,700 |
| Aug 26, 2026 | 47.45 | 48.59 | 47.17 | 48.00 | +0.58 | +1.22% | 985,000 |
| Aug 25, 2026 | 47.39 | 47.56 | 46.64 | 47.42 | +0.44 | +0.94% | 1,205,200 |
| Aug 24, 2026 | 45.86 | 47.08 | 45.62 | 46.98 | +1.26 | +2.76% | 1,573,100 |
| Aug 21, 2026 | 45.82 | 46.00 | 45.23 | 45.72 | +0.35 | +0.77% | 1,333,600 |
| Aug 20, 2026 | 45.66 | 45.88 | 45.00 | 45.37 | -1.00 | -2.16% | 969,500 |
| Aug 19, 2026 | 46.90 | 47.75 | 46.00 | 46.37 | -0.26 | -0.56% | 932,800 |
| Aug 18, 2026 | 46.95 | 47.42 | 46.51 | 46.63 | -0.69 | -1.46% | 1,277,700 |
| Aug 17, 2026 | 48.79 | 48.85 | 47.11 | 47.32 | -1.26 | -2.59% | 1,353,300 |
| Aug 14, 2026 | 48.30 | 48.94 | 48.14 | 48.58 | +0.22 | +0.45% | 816,000 |
65 days, newest first. Daily bars as drawn on the GXO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.