5 DAY PERFORMANCE
+2.28%
1 MONTH PERFORMANCE
+7.13%
3 MONTH PERFORMANCE
-25.86%
6 MONTH PERFORMANCE
-17.60%
YEAR-TO-DATE PERFORMANCE
+3.33%
1 YEAR PERFORMANCE
-20.67%
GXO Logistics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $44.95 | $44.95 (-0.01%) | $45.25 | $44.43 | 312,637 | $5.38 B |
| 01/21/2025 | $44.23 | $45.26 (2.33%) | $45.26 | $44.00 | 1.25 M | $5.41 B |
| 01/17/2025 | $44.60 | $43.95 (-1.46%) | $44.75 | $43.95 | 888,951 | $5.25 B |
| 01/16/2025 | $44.75 | $44.37 (-0.85%) | $44.87 | $44.05 | 1.32 M | $5.30 B |
| 01/15/2025 | $44.49 | $44.92 (0.97%) | $45.38 | $44.49 | 1.63 M | $5.37 B |
| 01/14/2025 | $43.36 | $43.55 (0.44%) | $44.03 | $43.11 | 862,300 | $5.20 B |
| 01/13/2025 | $42.63 | $42.87 (0.56%) | $42.99 | $42.11 | 1.06 M | $5.12 B |
| 01/10/2025 | $44.19 | $42.87 (-2.99%) | $44.28 | $42.28 | 1.54 M | $5.12 B |
| 01/08/2025 | $45.25 | $44.70 (-1.22%) | $45.48 | $43.97 | 1.70 M | $5.34 B |
| 01/07/2025 | $45.09 | $45.54 (1%) | $45.58 | $44.74 | 1.34 M | $5.44 B |
| 01/06/2025 | $44.15 | $44.74 (1.34%) | $45.40 | $44.15 | 1.55 M | $5.34 B |
| 01/03/2025 | $43.22 | $43.90 (1.57%) | $43.90 | $42.79 | 1.06 M | $5.24 B |
| 01/02/2025 | $43.67 | $43.07 (-1.37%) | $43.73 | $42.63 | 952,600 | $5.15 B |
| 12/31/2024 | $43.27 | $43.50 (0.53%) | $44.09 | $43.07 | 1.56 M | $5.20 B |
| 12/30/2024 | $42.38 | $43.14 (1.79%) | $43.29 | $41.75 | 1.49 M | $5.15 B |
| 12/27/2024 | $42.45 | $42.80 (0.82%) | $43.11 | $42.27 | 1.38 M | $5.11 B |
| 12/26/2024 | $42.13 | $42.80 (1.59%) | $43.04 | $42.05 | 1.50 M | $5.11 B |
| 12/24/2024 | $41.83 | $42.26 (1.03%) | $42.41 | $41.38 | 902,645 | $5.05 B |
| 12/23/2024 | $41.90 | $41.93 (0.07%) | $42.36 | $41.58 | 2.12 M | $5.01 B |
| 12/20/2024 | $42.75 | $41.96 (-1.85%) | $43.45 | $41.95 | 5.19 M | $5.01 B |
| 12/19/2024 | $45.84 | $42.76 (-6.72%) | $46.00 | $42.73 | 2.55 M | $5.11 B |
| 12/18/2024 | $46.93 | $45.11 (-3.88%) | $47.20 | $45.11 | 1.99 M | $5.39 B |
| 12/17/2024 | $47.00 | $46.95 (-0.11%) | $47.88 | $46.76 | 1.95 M | $5.61 B |
| 12/16/2024 | $48.02 | $47.53 (-1.02%) | $48.44 | $47.34 | 1.40 M | $5.68 B |
| 12/13/2024 | $48.58 | $48.51 (-0.14%) | $49.24 | $48.01 | 1.04 M | $5.80 B |
| 12/12/2024 | $49.14 | $48.86 (-0.57%) | $49.75 | $48.75 | 1.06 M | $5.84 B |
| 12/11/2024 | $49.73 | $49.32 (-0.82%) | $49.76 | $48.78 | 1.49 M | $5.89 B |
| 12/10/2024 | $49.50 | $49.48 (-0.04%) | $50.06 | $49.07 | 1.27 M | $5.91 B |
| 12/09/2024 | $50.00 | $49.75 (-0.5%) | $50.85 | $49.66 | 1.22 M | $5.94 B |
| 12/06/2024 | $50.36 | $49.75 (-1.21%) | $50.64 | $49.41 | 1.66 M | $5.94 B |
| 12/05/2024 | $50.85 | $49.84 (-1.99%) | $51.45 | $49.40 | 2.60 M | $5.95 B |
| 12/04/2024 | $53.00 | $50.85 (-4.06%) | $53.01 | $50.61 | 5.46 M | $6.07 B |
| 12/03/2024 | $60.61 | $59.00 (-2.66%) | $60.65 | $57.93 | 950,700 | $7.05 B |
| 12/02/2024 | $60.57 | $60.40 (-0.28%) | $61.15 | $60.27 | 833,700 | $7.22 B |
| 11/29/2024 | $60.94 | $60.83 (-0.18%) | $61.25 | $60.57 | 441,546 | $7.27 B |
| 11/27/2024 | $61.50 | $60.35 (-1.87%) | $61.89 | $60.31 | 441,400 | $7.21 B |
| 11/26/2024 | $61.71 | $60.50 (-1.96%) | $61.71 | $60.27 | 526,500 | $7.23 B |
| 11/25/2024 | $61.04 | $61.58 (0.88%) | $61.90 | $60.94 | 854,113 | $7.36 B |
| 11/22/2024 | $60.19 | $60.47 (0.47%) | $60.80 | $60.14 | 656,800 | $7.22 B |
| 11/21/2024 | $58.58 | $60.00 (2.42%) | $60.08 | $58.58 | 605,844 | $7.17 B |
| 11/20/2024 | $58.81 | $58.50 (-0.53%) | $59.05 | $57.88 | 1.29 M | $6.99 B |
| 11/19/2024 | $57.94 | $58.72 (1.35%) | $58.83 | $57.71 | 1.17 M | $7.01 B |
| 11/18/2024 | $58.65 | $58.75 (0.17%) | $58.95 | $58.31 | 751,016 | $7.02 B |
| 11/15/2024 | $59.15 | $58.65 (-0.85%) | $59.68 | $58.14 | 1.08 M | $7.01 B |
| 11/14/2024 | $60.18 | $59.75 (-0.71%) | $60.75 | $59.59 | 804,033 | $7.14 B |
| 11/13/2024 | $60.34 | $60.41 (0.12%) | $60.78 | $59.89 | 917,839 | $7.22 B |
| 11/12/2024 | $59.79 | $60.00 (0.35%) | $60.22 | $59.31 | 1.21 M | $7.17 B |
| 11/11/2024 | $59.70 | $60.12 (0.7%) | $60.29 | $59.22 | 1.19 M | $7.18 B |
| 11/08/2024 | $60.13 | $59.75 (-0.63%) | $60.61 | $59.66 | 640,761 | $7.13 B |
| 11/07/2024 | $61.74 | $60.40 (-2.17%) | $62.07 | $60.39 | 628,347 | $7.21 B |
| 11/06/2024 | $59.34 | $61.44 (3.54%) | $61.48 | $58.59 | 1.75 M | $7.34 B |
| 11/05/2024 | $58.05 | $57.70 (-0.6%) | $58.92 | $57.08 | 1.52 M | $6.89 B |
| 11/04/2024 | $58.57 | $58.60 (0.05%) | $59.49 | $58.47 | 1.21 M | $7.00 B |
| 11/01/2024 | $59.99 | $58.58 (-2.35%) | $60.33 | $58.45 | 1.58 M | $6.99 B |
| 10/31/2024 | $61.40 | $59.81 (-2.59%) | $61.87 | $59.74 | 1.31 M | $7.14 B |
| 10/30/2024 | $60.05 | $61.92 (3.11%) | $62.05 | $59.92 | 1.41 M | $7.39 B |
| 10/29/2024 | $60.65 | $60.42 (-0.38%) | $60.80 | $59.89 | 1.08 M | $7.22 B |
| 10/28/2024 | $61.15 | $60.66 (-0.8%) | $61.61 | $60.61 | 1.01 M | $7.24 B |
| 10/25/2024 | $62.05 | $61.12 (-1.5%) | $62.28 | $60.90 | 1.70 M | $7.30 B |
| 10/24/2024 | $62.00 | $61.96 (-0.06%) | $62.48 | $61.47 | 1.42 M | $7.40 B |
| 10/23/2024 | $60.98 | $61.47 (0.8%) | $61.66 | $60.61 | 887,096 | $7.34 B |
| 10/22/2024 | $62.42 | $60.63 (-2.87%) | $62.44 | $60.56 | 2.10 M | $7.24 B |