-
5 DAY PERFORMANCE
-2.75% -
1 MONTH PERFORMANCE
-6.76% -
3 MONTH PERFORMANCE
+21.89% -
6 MONTH PERFORMANCE
+11.63% -
YEAR-TO-DATE PERFORMANCE
-3.94% -
1 YEAR PERFORMANCE
+2.35%
GXO Logistics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $58.65 | $58.75 (0.17%) | $58.95 | $58.31 | 751,015 | $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 |
| 10/21/2024 | $62.72 | $62.29 (-0.69%) | $63.19 | $62.16 | 2.22 M | $7.44 B |
| 10/18/2024 | $63.19 | $63.01 (-0.28%) | $63.23 | $62.56 | 1.29 M | $7.53 B |
| 10/17/2024 | $62.51 | $62.74 (0.37%) | $63.33 | $62.39 | 940,012 | $7.49 B |
| 10/16/2024 | $62.79 | $62.95 (0.25%) | $63.15 | $62.19 | 1.52 M | $7.52 B |
| 10/15/2024 | $61.61 | $61.38 (-0.37%) | $62.97 | $61.38 | 1.99 M | $7.33 B |
| 10/14/2024 | $61.84 | $62.21 (0.6%) | $62.28 | $60.88 | 1.51 M | $7.43 B |
| 10/11/2024 | $58.40 | $61.98 (6.13%) | $62.65 | $58.40 | 3.81 M | $7.40 B |
| 10/10/2024 | $56.05 | $58.07 (3.6%) | $58.96 | $55.70 | 7.24 M | $6.94 B |
| 10/09/2024 | $50.57 | $50.90 (0.65%) | $51.80 | $50.31 | 1.34 M | $6.08 B |
| 10/08/2024 | $48.75 | $50.12 (2.81%) | $50.62 | $48.35 | 1.66 M | $5.99 B |
| 10/07/2024 | $49.00 | $49.16 (0.33%) | $49.41 | $48.59 | 671,200 | $5.87 B |
| 10/04/2024 | $50.29 | $49.30 (-1.97%) | $50.35 | $48.93 | 537,039 | $5.89 B |
| 10/03/2024 | $49.83 | $49.33 (-1%) | $49.83 | $48.90 | 841,800 | $5.89 B |
| 10/02/2024 | $50.40 | $50.20 (-0.4%) | $50.99 | $50.03 | 780,200 | $6.00 B |
| 10/01/2024 | $51.92 | $50.71 (-2.33%) | $52.03 | $50.19 | 809,918 | $6.06 B |
| 09/30/2024 | $52.55 | $52.07 (-0.91%) | $53.31 | $51.98 | 893,446 | $6.22 B |
| 09/27/2024 | $51.97 | $52.19 (0.42%) | $52.85 | $51.67 | 640,300 | $6.23 B |
| 09/26/2024 | $51.42 | $51.55 (0.25%) | $51.76 | $50.81 | 608,200 | $6.16 B |
| 09/25/2024 | $51.50 | $51.04 (-0.89%) | $51.73 | $50.69 | 976,800 | $6.10 B |
| 09/24/2024 | $52.39 | $51.49 (-1.72%) | $52.39 | $50.19 | 858,500 | $6.15 B |
| 09/23/2024 | $51.85 | $51.85 (0%) | $52.29 | $51.40 | 660,534 | $6.19 B |
| 09/20/2024 | $51.92 | $51.51 (-0.79%) | $52.42 | $51.42 | 1.50 M | $6.15 B |
| 09/19/2024 | $53.03 | $52.88 (-0.28%) | $53.64 | $52.50 | 898,722 | $6.32 B |
| 09/18/2024 | $51.48 | $51.76 (0.54%) | $53.31 | $51.37 | 724,809 | $6.18 B |
| 09/17/2024 | $51.98 | $51.48 (-0.96%) | $52.30 | $51.01 | 652,900 | $6.15 B |
| 09/16/2024 | $51.15 | $51.06 (-0.18%) | $51.65 | $50.54 | 781,248 | $6.10 B |
| 09/13/2024 | $50.00 | $50.75 (1.5%) | $50.76 | $49.65 | 682,840 | $6.06 B |
| 09/12/2024 | $49.03 | $49.49 (0.94%) | $49.88 | $48.58 | 481,400 | $5.91 B |
| 09/11/2024 | $48.79 | $48.95 (0.33%) | $48.99 | $47.69 | 588,200 | $5.85 B |
| 09/10/2024 | $48.17 | $48.96 (1.64%) | $49.10 | $47.88 | 603,914 | $5.85 B |
| 09/09/2024 | $48.33 | $48.19 (-0.29%) | $48.90 | $48.17 | 666,172 | $5.76 B |
| 09/06/2024 | $47.82 | $48.46 (1.34%) | $48.81 | $47.70 | 898,748 | $5.79 B |
| 09/05/2024 | $48.55 | $47.66 (-1.83%) | $48.55 | $47.33 | 532,100 | $5.69 B |
| 09/04/2024 | $48.87 | $48.43 (-0.9%) | $49.37 | $48.25 | 447,700 | $5.78 B |
| 09/03/2024 | $49.21 | $48.84 (-0.75%) | $49.57 | $48.47 | 672,242 | $5.83 B |
| 08/30/2024 | $49.45 | $50.05 (1.21%) | $50.09 | $49.03 | 572,600 | $5.98 B |
| 08/29/2024 | $49.54 | $49.34 (-0.4%) | $50.25 | $49.18 | 481,600 | $5.89 B |
| 08/28/2024 | $49.25 | $49.01 (-0.49%) | $49.52 | $48.76 | 405,044 | $5.85 B |
| 08/27/2024 | $50.04 | $49.45 (-1.18%) | $50.38 | $49.14 | 418,048 | $5.91 B |
| 08/26/2024 | $50.48 | $50.10 (-0.75%) | $50.92 | $49.60 | 637,241 | $5.98 B |
| 08/23/2024 | $49.37 | $50.02 (1.32%) | $50.16 | $49.05 | 757,036 | $5.97 B |
| 08/22/2024 | $48.43 | $48.93 (1.03%) | $49.34 | $48.35 | 557,739 | $5.84 B |
| 08/21/2024 | $48.59 | $48.32 (-0.56%) | $49.15 | $48.12 | 832,030 | $5.77 B |
| 08/20/2024 | $48.70 | $48.05 (-1.33%) | $48.89 | $47.69 | 431,735 | $5.74 B |
| 08/19/2024 | $48.35 | $48.72 (0.77%) | $48.95 | $48.09 | 675,231 | $5.82 B |