GXO Logistics, Inc. (GXO) Charts

$42.76

$0.51 (-1.17%)
Last update: 04:00 PM EST
Day's range
$42.52
Day's range
$43.22

5 DAY PERFORMANCE

-0.48%

1 MONTH PERFORMANCE

+1.15%

3 MONTH PERFORMANCE

+4.97%

6 MONTH PERFORMANCE

-5.22%

YEAR-TO-DATE PERFORMANCE

-1.71%

1 YEAR PERFORMANCE

-9.34%

GXO Logistics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/17/2025 $42.80 $42.75 (-0.12%) $43.22 $42.49 890.60 K $5.09 B
06/16/2025 $43.47 $43.26 (-0.48%) $44.02 $43.23 1.16 M $5.15 B
06/13/2025 $43.03 $42.96 (-0.16%) $43.52 $42.64 981.21 K $5.11 B
06/12/2025 $43.26 $43.74 (1.11%) $43.99 $42.85 1.09 M $5.20 B
06/11/2025 $44.42 $43.64 (-1.76%) $44.50 $43.59 1.18 M $5.19 B
06/10/2025 $43.28 $44.05 (1.78%) $44.19 $43.04 1.35 M $5.24 B
06/09/2025 $42.50 $42.77 (0.64%) $43.35 $42.11 1.09 M $5.09 B
06/06/2025 $42.77 $42.21 (-1.31%) $42.81 $42.09 691.60 K $5.02 B
06/05/2025 $42.00 $41.93 (-0.17%) $42.74 $41.64 988.61 K $4.99 B
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