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 |