5 DAY PERFORMANCE
-1.20%
1 MONTH PERFORMANCE
-16.92%
3 MONTH PERFORMANCE
-23.00%
6 MONTH PERFORMANCE
-46.29%
YEAR-TO-DATE PERFORMANCE
-22.21%
1 YEAR PERFORMANCE
-29.73%
GXO Logistics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $33.28 | $33.84 (1.68%) | $34.13 | $33.28 | 932,897 | $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 | 903,900 | $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 | 951,723 | $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 | 992,759 | $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 |
| 03/04/2025 | $37.52 | $37.11 (-1.09%) | $37.93 | $36.21 | 1.65 M | $4.43 B |
| 03/03/2025 | $39.45 | $38.05 (-3.55%) | $40.24 | $37.97 | 1.21 M | $4.55 B |
| 02/28/2025 | $39.50 | $39.42 (-0.2%) | $39.82 | $38.84 | 1.58 M | $4.71 B |
| 02/27/2025 | $40.73 | $39.75 (-2.41%) | $41.31 | $39.71 | 1.08 M | $4.75 B |
| 02/26/2025 | $41.14 | $40.77 (-0.9%) | $41.40 | $40.62 | 1.31 M | $4.87 B |
| 02/25/2025 | $39.59 | $41.30 (4.32%) | $41.43 | $39.59 | 2.42 M | $4.93 B |
| 02/24/2025 | $39.49 | $39.25 (-0.61%) | $40.03 | $39.00 | 1.46 M | $4.69 B |
| 02/21/2025 | $40.01 | $39.30 (-1.77%) | $40.01 | $38.84 | 1.37 M | $4.70 B |
| 02/20/2025 | $40.49 | $39.90 (-1.46%) | $40.79 | $39.34 | 1.95 M | $4.77 B |
| 02/19/2025 | $40.35 | $40.44 (0.22%) | $40.68 | $39.57 | 2.33 M | $4.83 B |
| 02/18/2025 | $39.67 | $41.17 (3.78%) | $41.17 | $38.52 | 3.13 M | $4.92 B |
| 02/14/2025 | $36.85 | $39.41 (6.95%) | $40.28 | $36.85 | 4.53 M | $4.71 B |
| 02/13/2025 | $35.30 | $36.31 (2.86%) | $37.16 | $34.51 | 7.00 M | $4.34 B |
| 02/12/2025 | $42.48 | $42.76 (0.66%) | $43.66 | $42.29 | 2.30 M | $5.11 B |
| 02/11/2025 | $42.83 | $43.00 (0.4%) | $43.47 | $42.63 | 2.13 M | $5.14 B |
| 02/10/2025 | $43.59 | $43.06 (-1.22%) | $43.63 | $42.84 | 1.72 M | $5.15 B |
| 02/07/2025 | $43.94 | $43.30 (-1.46%) | $44.11 | $43.21 | 1.24 M | $5.17 B |
| 02/06/2025 | $44.42 | $43.85 (-1.28%) | $44.72 | $43.43 | 949,013 | $5.24 B |
| 02/05/2025 | $45.21 | $44.12 (-2.41%) | $45.31 | $43.80 | 992,800 | $5.27 B |
| 02/04/2025 | $44.27 | $44.96 (1.56%) | $45.03 | $44.02 | 721,624 | $5.37 B |
| 02/03/2025 | $43.51 | $44.23 (1.65%) | $44.59 | $43.00 | 1.11 M | $5.28 B |
| 01/31/2025 | $45.68 | $45.45 (-0.5%) | $46.67 | $45.43 | 795,416 | $5.43 B |
| 01/30/2025 | $46.20 | $45.97 (-0.5%) | $46.39 | $45.61 | 883,004 | $5.49 B |
| 01/29/2025 | $45.73 | $46.18 (0.98%) | $46.56 | $45.55 | 811,007 | $5.52 B |
| 01/28/2025 | $45.50 | $45.88 (0.84%) | $46.14 | $45.18 | 812,909 | $5.48 B |
| 01/27/2025 | $45.50 | $45.64 (0.31%) | $46.08 | $45.26 | 972,500 | $5.45 B |
| 01/24/2025 | $44.87 | $45.22 (0.78%) | $45.54 | $44.78 | 861,142 | $5.40 B |
| 01/23/2025 | $45.32 | $45.04 (-0.62%) | $45.41 | $44.69 | 1.32 M | $5.38 B |
| 01/22/2025 | $44.95 | $45.09 (0.31%) | $45.25 | $44.43 | 998,200 | $5.39 B |
| 01/21/2025 | $44.23 | $45.26 (2.33%) | $45.26 | $44.00 | 1.25 M | $5.41 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.
