GXO Logistics, Inc. (GXO) Charts

NYSE Currency in USD Disclaimer

$41.98

south_east -$0.78 (-1.82%)
Day's range
$41.95
Day's range
$43.45

5 DAY PERFORMANCE

-11.68%

1 MONTH PERFORMANCE

-30.03%

3 MONTH PERFORMANCE

-18.50%

6 MONTH PERFORMANCE

-12.27%

YEAR-TO-DATE PERFORMANCE

-31.36%

1 YEAR PERFORMANCE

-31.74%

GXO Logistics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $42.75 $41.96   (-1.85%) $43.45 $41.95 4.52 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
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