GXO Logistics Inc GXO
NYSE · United States · Transportation
$44.70+0.25 (+0.56%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $44.50 | +0.10% | $44.41 | $44.87 | $44.25 | 67.19K |
| 2026-09-30 | $44.45 | -0.69% | $45.01 | $45.13 | $44.03 | 1.31M |
| 2026-09-29 | $44.76 | -0.02% | $45.23 | $45.75 | $44.28 | 1.26M |
| 2026-09-28 | $44.77 | -0.95% | $45.66 | $45.66 | $43.64 | 1.38M |
| 2026-09-25 | $45.20 | +2.33% | $44.19 | $45.30 | $44.00 | 1.26M |
| 2026-09-24 | $44.17 | -2.34% | $45.00 | $45.02 | $43.61 | 1.79M |
| 2026-09-23 | $45.23 | -1.18% | $45.50 | $45.94 | $45.23 | 867.00K |
| 2026-09-22 | $45.77 | +0.81% | $46.06 | $46.56 | $45.31 | 896.90K |
| 2026-09-21 | $45.40 | -1.13% | $46.34 | $46.34 | $45.08 | 1.03M |
| 2026-09-18 | $45.92 | -1.42% | $46.49 | $46.49 | $45.55 | 1.48M |
| 2026-09-17 | $46.58 | +0.93% | $47.32 | $47.37 | $45.76 | 1.17M |
| 2026-09-16 | $46.15 | -0.97% | $46.14 | $46.86 | $45.10 | 2.09M |
| 2026-09-15 | $46.60 | -0.70% | $47.04 | $47.37 | $45.61 | 1.59M |
| 2026-09-14 | $46.93 | +2.38% | $45.22 | $47.01 | $44.99 | 1.57M |
| 2026-09-11 | $45.84 | +0.90% | $45.98 | $46.18 | $45.23 | 1.76M |
| 2026-09-10 | $45.43 | -1.65% | $45.67 | $46.24 | $45.20 | 1.52M |
| 2026-09-09 | $46.19 | -1.11% | $46.62 | $47.43 | $45.70 | 1.98M |
| 2026-09-08 | $46.71 | -3.33% | $48.25 | $48.50 | $46.52 | 1.57M |
| 2026-09-04 | $48.32 | +2.42% | $46.72 | $48.44 | $46.72 | 1.10M |
| 2026-09-03 | $47.18 | +1.75% | $47.07 | $47.26 | $45.92 | 865.50K |
| 2026-09-02 | $46.37 | +0.43% | $46.49 | $46.55 | $45.59 | 1.13M |
| 2026-09-01 | $46.17 | -3.27% | $47.25 | $47.42 | $46.09 | 1.36M |
| 2026-08-31 | $47.73 | +0.27% | $47.13 | $47.89 | $47.00 | 1.04M |
| 2026-08-28 | $47.60 | -0.79% | $48.39 | $48.80 | $47.03 | 831.00K |
| 2026-08-27 | $47.98 | -0.04% | $47.47 | $48.28 | $47.28 | 1.01M |
| 2026-08-26 | $48.00 | +1.22% | $47.45 | $48.59 | $47.17 | 985.00K |
| 2026-08-25 | $47.42 | +0.94% | $47.39 | $47.56 | $46.64 | 1.21M |
| 2026-08-24 | $46.98 | +2.76% | $45.86 | $47.08 | $45.62 | 1.57M |
| 2026-08-21 | $45.72 | +0.77% | $45.82 | $46.00 | $45.23 | 1.33M |
| 2026-08-20 | $45.37 | -2.16% | $45.66 | $45.88 | $45.00 | 969.50K |
| 2026-08-19 | $46.37 | -0.56% | $46.90 | $47.75 | $46.00 | 932.80K |
| 2026-08-18 | $46.63 | -1.46% | $46.95 | $47.42 | $46.51 | 1.28M |
| 2026-08-17 | $47.32 | -2.59% | $48.79 | $48.85 | $47.11 | 1.35M |
| 2026-08-14 | $48.58 | +0.45% | $48.30 | $48.94 | $48.14 | 816.00K |
| 2026-08-13 | $48.36 | +0.79% | $48.40 | $48.73 | $47.92 | 780.30K |
| 2026-08-12 | $47.98 | +2.81% | $46.84 | $48.08 | $46.49 | 1.54M |
| 2026-08-11 | $46.67 | -0.62% | $47.00 | $48.15 | $46.38 | 1.83M |
| 2026-08-10 | $46.96 | -2.63% | $47.89 | $48.35 | $46.76 | 1.32M |
| 2026-08-07 | $48.23 | +2.60% | $46.99 | $48.38 | $46.56 | 1.64M |
| 2026-08-06 | $47.01 | -1.28% | $47.11 | $48.28 | $46.34 | 2.15M |
| 2026-08-05 | $47.62 | -9.07% | $51.03 | $51.03 | $45.66 | 5.52M |
| 2026-08-04 | $52.37 | +3.46% | $51.63 | $52.49 | $51.09 | 2.27M |
| 2026-08-03 | $50.62 | +0.92% | $50.91 | $51.24 | $49.38 | 2.77M |
| 2026-07-31 | $50.16 | -0.56% | $50.91 | $51.42 | $49.83 | 1.91M |
| 2026-07-30 | $50.44 | -2.12% | $51.76 | $51.83 | $49.44 | 1.61M |
| 2026-07-29 | $51.53 | -3.32% | $52.66 | $52.85 | $51.13 | 1.14M |
| 2026-07-28 | $53.30 | +0.02% | $53.20 | $53.76 | $52.14 | 1.22M |
| 2026-07-27 | $53.29 | +1.10% | $53.06 | $53.65 | $52.21 | 1.07M |
| 2026-07-24 | $52.71 | +0.27% | $52.44 | $54.14 | $51.83 | 820.10K |
| 2026-07-23 | $52.57 | -2.67% | $53.53 | $54.07 | $52.17 | 1.12M |
| 2026-07-22 | $54.01 | -0.09% | $54.06 | $54.55 | $53.63 | 869.60K |
| 2026-07-21 | $54.06 | +2.39% | $53.19 | $54.15 | $52.34 | 1.22M |
| 2026-07-20 | $52.80 | -2.31% | $54.18 | $54.40 | $52.75 | 899.10K |
| 2026-07-17 | $54.05 | -0.92% | $53.71 | $54.78 | $53.46 | 959.50K |
| 2026-07-16 | $54.55 | +4.32% | $52.17 | $54.60 | $52.11 | 1.24M |
| 2026-07-15 | $52.29 | +5.27% | $50.64 | $52.81 | $50.07 | 2.95M |
| 2026-07-14 | $49.67 | +1.39% | $49.40 | $49.82 | $48.07 | 1.56M |
| 2026-07-13 | $48.99 | -3.20% | $50.64 | $50.97 | $48.71 | 1.50M |
| 2026-07-10 | $50.61 | -2.15% | $52.14 | $52.14 | $50.50 | 1.05M |
| 2026-07-09 | $51.72 | +3.69% | $49.87 | $51.75 | $49.80 | 1.15M |
| 2026-07-08 | $49.88 | -3.78% | $51.25 | $51.63 | $48.36 | 2.28M |
| 2026-07-07 | $51.84 | +1.33% | $51.56 | $51.98 | $50.89 | 881.20K |
| 2026-07-06 | $51.16 | -1.52% | $51.96 | $52.33 | $50.94 | 844.50K |
| 2026-07-02 | $51.95 | +1.31% | $52.00 | $52.50 | $50.83 | 679.30K |
| 2026-07-01 | $51.28 | +1.14% | $50.83 | $51.72 | $50.18 | 1.22M |
| 2026-06-30 | $50.70 | +0.44% | $50.70 | $50.99 | $49.19 | 1.22M |
| 2026-06-29 | $50.48 | +0.58% | $50.05 | $50.73 | $49.91 | 1.24M |
| 2026-06-26 | $50.19 | -1.49% | $50.94 | $52.04 | $49.93 | 1.44M |
| 2026-06-25 | $50.95 | +1.94% | $50.29 | $52.03 | $50.07 | 1.28M |
| 2026-06-24 | $49.98 | +2.36% | $48.84 | $50.26 | $48.35 | 2.47M |
| 2026-06-23 | $48.83 | -1.81% | $48.99 | $50.00 | $48.74 | 1.88M |
| 2026-06-22 | $49.73 | +2.24% | $48.52 | $50.28 | $48.03 | 1.28M |
| 2026-06-18 | $48.64 | +1.16% | $48.59 | $49.40 | $48.24 | 1.94M |
| 2026-06-17 | $48.08 | -3.76% | $49.61 | $50.16 | $48.00 | 1.04M |
| 2026-06-16 | $49.96 | -0.72% | $50.56 | $50.77 | $49.88 | 1.11M |
| 2026-06-15 | $50.32 | +1.25% | $50.67 | $51.56 | $49.79 | 1.91M |
| 2026-06-12 | $49.70 | -0.22% | $50.19 | $50.32 | $49.20 | 1.00M |
| 2026-06-11 | $49.81 | +4.21% | $48.01 | $49.83 | $47.81 | 1.43M |
| 2026-06-10 | $47.80 | -4.86% | $49.39 | $49.46 | $47.71 | 1.40M |
| 2026-06-09 | $50.24 | +2.30% | $49.84 | $50.90 | $49.21 | 1.08M |
| 2026-06-08 | $49.11 | +0.88% | $49.17 | $49.58 | $48.50 | 1.04M |
| 2026-06-05 | $48.68 | -1.99% | $49.28 | $49.45 | $48.26 | 1.13M |
| 2026-06-04 | $49.67 | +1.14% | $49.59 | $49.96 | $48.98 | 951.40K |
| 2026-06-03 | $49.11 | -0.87% | $49.43 | $49.72 | $48.40 | 908.30K |
| 2026-06-02 | $49.54 | -0.92% | $50.07 | $50.07 | $49.09 | 872.50K |
| 2026-06-01 | $50.00 | -0.22% | $49.51 | $50.10 | $48.77 | 1.08M |
| 2026-05-29 | $50.11 | -1.28% | $50.00 | $50.74 | $49.81 | 1.12M |
| 2026-05-28 | $50.76 | +1.04% | $49.64 | $51.14 | $49.47 | 1.07M |
| 2026-05-27 | $50.24 | +4.82% | $49.42 | $51.00 | $49.42 | 2.04M |
| 2026-05-26 | $47.93 | +0.97% | $48.10 | $48.53 | $47.06 | 1.48M |