5 DAY PERFORMANCE
+1.63%
1 MONTH PERFORMANCE
+12.00%
3 MONTH PERFORMANCE
+8.65%
6 MONTH PERFORMANCE
-16.11%
YEAR-TO-DATE PERFORMANCE
-3.89%
1 YEAR PERFORMANCE
-17.70%
GXO Logistics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $41.51 | $41.82 (0.75%) | $42.10 | $41.06 | 995.40 K | $4.98 B |
| 06/03/2025 | $40.49 | $41.19 (1.73%) | $41.38 | $40.17 | 868.00 K | $4.90 B |
| 06/02/2025 | $41.09 | $40.56 (-1.29%) | $41.18 | $39.92 | 653.42 K | $4.83 B |
| 05/30/2025 | $41.27 | $41.14 (-0.32%) | $41.45 | $40.65 | 1.17 M | $4.90 B |
| 05/29/2025 | $41.40 | $41.65 (0.6%) | $41.91 | $41.10 | 1.18 M | $4.96 B |
| 05/28/2025 | $41.60 | $40.94 (-1.59%) | $41.88 | $40.85 | 971.51 K | $4.87 B |
| 05/27/2025 | $40.15 | $41.60 (3.61%) | $41.60 | $39.90 | 964.40 K | $4.95 B |
| 05/23/2025 | $39.43 | $39.63 (0.51%) | $39.84 | $39.33 | 580.80 K | $4.72 B |
| 05/22/2025 | $39.62 | $40.43 (2.04%) | $40.52 | $39.42 | 800.70 K | $4.81 B |
| 05/21/2025 | $40.91 | $39.78 (-2.76%) | $41.11 | $39.72 | 940.50 K | $4.73 B |
| 05/20/2025 | $41.57 | $41.38 (-0.46%) | $42.24 | $41.31 | 867.00 K | $4.92 B |
| 05/19/2025 | $41.68 | $41.78 (0.24%) | $41.83 | $41.15 | 1.23 M | $4.97 B |
| 05/16/2025 | $41.33 | $42.27 (2.27%) | $42.29 | $41.33 | 1.42 M | $5.03 B |
| 05/15/2025 | $41.31 | $41.30 (-0.02%) | $41.68 | $40.85 | 1.19 M | $4.91 B |
| 05/14/2025 | $40.58 | $41.07 (1.21%) | $41.37 | $40.50 | 1.32 M | $4.89 B |
| 05/13/2025 | $41.02 | $40.56 (-1.12%) | $41.37 | $40.40 | 1.14 M | $4.83 B |
| 05/12/2025 | $42.23 | $40.79 (-3.41%) | $43.00 | $40.39 | 1.68 M | $4.85 B |
| 05/09/2025 | $39.49 | $39.66 (0.43%) | $40.20 | $39.15 | 1.10 M | $4.72 B |
| 05/08/2025 | $39.98 | $39.71 (-0.68%) | $41.12 | $38.78 | 1.98 M | $4.73 B |
| 05/07/2025 | $38.00 | $38.08 (0.21%) | $38.67 | $37.97 | 2.76 M | $4.55 B |
| 05/06/2025 | $36.96 | $37.80 (2.27%) | $37.84 | $36.75 | 1.31 M | $4.52 B |
| 05/05/2025 | $37.12 | $37.33 (0.57%) | $38.12 | $37.12 | 863.14 K | $4.46 B |
| 05/02/2025 | $36.88 | $37.52 (1.74%) | $37.92 | $36.75 | 812.91 K | $4.48 B |
| 05/01/2025 | $36.33 | $36.17 (-0.44%) | $36.73 | $36.01 | 1.41 M | $4.32 B |
| 04/30/2025 | $35.18 | $36.24 (3.01%) | $36.26 | $34.80 | 1.16 M | $4.33 B |
| 04/29/2025 | $36.00 | $35.75 (-0.69%) | $36.17 | $35.21 | 1.63 M | $4.27 B |
| 04/28/2025 | $35.94 | $35.94 (0%) | $36.63 | $35.62 | 841.91 K | $4.29 B |
| 04/25/2025 | $35.97 | $35.76 (-0.58%) | $36.53 | $35.61 | 1.09 M | $4.27 B |
| 04/24/2025 | $35.01 | $36.48 (4.2%) | $36.60 | $35.00 | 1.09 M | $4.36 B |
| 04/23/2025 | $35.49 | $35.06 (-1.21%) | $36.34 | $34.88 | 1.14 M | $4.19 B |
| 04/22/2025 | $33.63 | $34.36 (2.17%) | $34.40 | $33.55 | 1.00 M | $4.11 B |
| 04/21/2025 | $33.42 | $33.09 (-0.99%) | $33.61 | $32.57 | 1.54 M | $3.95 B |
| 04/17/2025 | $33.28 | $33.84 (1.68%) | $34.13 | $33.28 | 932.90 K | $4.04 B |
| 04/16/2025 | $33.58 | $33.33 (-0.74%) | $34.23 | $32.83 | 1.22 M | $3.98 B |
| 04/15/2025 | $34.61 | $33.87 (-2.14%) | $35.10 | $33.86 | 1.06 M | $4.05 B |
| 04/14/2025 | $34.94 | $34.50 (-1.26%) | $35.00 | $33.97 | 2.22 M | $4.12 B |
| 04/11/2025 | $33.94 | $34.25 (0.91%) | $34.66 | $32.83 | 1.30 M | $4.09 B |
| 04/10/2025 | $34.66 | $33.76 (-2.6%) | $35.04 | $32.97 | 1.81 M | $4.03 B |
| 04/09/2025 | $30.81 | $35.53 (15.32%) | $35.86 | $30.46 | 3.11 M | $4.25 B |
| 04/08/2025 | $34.38 | $31.53 (-8.29%) | $34.91 | $31.31 | 2.91 M | $3.77 B |
| 04/07/2025 | $33.77 | $34.12 (1.04%) | $36.44 | $33.02 | 2.60 M | $4.08 B |
| 04/04/2025 | $35.06 | $34.34 (-2.05%) | $35.06 | $32.70 | 2.44 M | $4.10 B |
| 04/03/2025 | $38.86 | $36.30 (-6.59%) | $39.00 | $36.09 | 2.32 M | $4.34 B |
| 04/02/2025 | $39.02 | $40.11 (2.79%) | $40.47 | $38.87 | 1.06 M | $4.79 B |
| 04/01/2025 | $39.05 | $39.39 (0.87%) | $39.73 | $38.90 | 1.04 M | $4.71 B |
| 03/31/2025 | $38.76 | $39.08 (0.83%) | $39.62 | $38.34 | 903.90 K | $4.67 B |
| 03/28/2025 | $39.78 | $39.32 (-1.16%) | $40.33 | $39.22 | 1.16 M | $4.70 B |
| 03/27/2025 | $39.98 | $40.07 (0.23%) | $40.42 | $39.72 | 951.72 K | $4.79 B |
| 03/26/2025 | $40.29 | $39.91 (-0.94%) | $40.74 | $39.66 | 1.10 M | $4.77 B |
| 03/25/2025 | $40.61 | $40.28 (-0.81%) | $41.06 | $40.22 | 1.58 M | $4.81 B |
| 03/24/2025 | $40.62 | $40.52 (-0.25%) | $41.31 | $40.33 | 1.37 M | $4.84 B |
| 03/21/2025 | $39.74 | $40.37 (1.59%) | $40.68 | $39.33 | 1.93 M | $4.82 B |
| 03/20/2025 | $40.71 | $40.69 (-0.05%) | $41.53 | $40.68 | 1.14 M | $4.86 B |
| 03/19/2025 | $40.86 | $40.84 (-0.05%) | $41.29 | $40.40 | 992.76 K | $4.88 B |
| 03/18/2025 | $41.20 | $40.73 (-1.14%) | $41.57 | $40.49 | 1.23 M | $4.87 B |
| 03/17/2025 | $40.08 | $41.21 (2.82%) | $41.63 | $40.00 | 1.92 M | $4.92 B |
| 03/14/2025 | $39.96 | $40.16 (0.5%) | $41.00 | $39.70 | 2.49 M | $4.80 B |
| 03/13/2025 | $38.00 | $39.14 (3%) | $39.77 | $37.96 | 3.62 M | $4.68 B |
| 03/12/2025 | $36.89 | $38.38 (4.04%) | $38.94 | $36.85 | 2.19 M | $4.59 B |
| 03/11/2025 | $37.52 | $36.99 (-1.41%) | $37.87 | $36.59 | 2.57 M | $4.42 B |
| 03/10/2025 | $38.38 | $37.49 (-2.32%) | $39.03 | $37.05 | 1.56 M | $4.48 B |
| 03/07/2025 | $37.94 | $38.10 (0.42%) | $39.06 | $37.66 | 1.31 M | $4.55 B |
| 03/06/2025 | $38.15 | $38.38 (0.6%) | $39.32 | $37.87 | 1.60 M | $4.59 B |
| 03/05/2025 | $37.46 | $38.48 (2.72%) | $38.78 | $37.10 | 1.57 M | $4.60 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
