-
5 DAY PERFORMANCE
+3.25% -
1 MONTH PERFORMANCE
+5.62% -
3 MONTH PERFORMANCE
+5.62% -
6 MONTH PERFORMANCE
-4.65% -
YEAR-TO-DATE PERFORMANCE
-16.78% -
1 YEAR PERFORMANCE
-8.49%
GXO Logistics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2024 | $50.57 | $50.90 (0.65%) | $51.80 | $50.31 | 1.26 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 |
| 09/20/2024 | $51.92 | $51.51 (-0.79%) | $52.42 | $51.42 | 1.50 M | $6.15 B |
| 09/19/2024 | $53.03 | $52.88 (-0.28%) | $53.64 | $52.50 | 898,722 | $6.32 B |
| 09/18/2024 | $51.48 | $51.76 (0.54%) | $53.31 | $51.37 | 724,809 | $6.18 B |
| 09/17/2024 | $51.98 | $51.48 (-0.96%) | $52.30 | $51.01 | 652,900 | $6.15 B |
| 09/16/2024 | $51.15 | $51.06 (-0.18%) | $51.65 | $50.54 | 781,248 | $6.10 B |
| 09/13/2024 | $50.00 | $50.75 (1.5%) | $50.76 | $49.65 | 682,840 | $6.06 B |
| 09/12/2024 | $49.03 | $49.49 (0.94%) | $49.88 | $48.58 | 481,400 | $5.91 B |
| 09/11/2024 | $48.79 | $48.95 (0.33%) | $48.99 | $47.69 | 588,200 | $5.85 B |
| 09/10/2024 | $48.17 | $48.96 (1.64%) | $49.10 | $47.88 | 603,914 | $5.85 B |
| 09/09/2024 | $48.33 | $48.19 (-0.29%) | $48.90 | $48.17 | 666,172 | $5.76 B |
| 09/06/2024 | $47.82 | $48.46 (1.34%) | $48.81 | $47.70 | 898,748 | $5.79 B |
| 09/05/2024 | $48.55 | $47.66 (-1.83%) | $48.55 | $47.33 | 532,100 | $5.69 B |
| 09/04/2024 | $48.87 | $48.43 (-0.9%) | $49.37 | $48.25 | 447,700 | $5.78 B |
| 09/03/2024 | $49.21 | $48.84 (-0.75%) | $49.57 | $48.47 | 672,242 | $5.83 B |
| 08/30/2024 | $49.45 | $50.05 (1.21%) | $50.09 | $49.03 | 572,600 | $5.98 B |
| 08/29/2024 | $49.54 | $49.34 (-0.4%) | $50.25 | $49.18 | 481,600 | $5.89 B |
| 08/28/2024 | $49.25 | $49.01 (-0.49%) | $49.52 | $48.76 | 405,044 | $5.85 B |
| 08/27/2024 | $50.04 | $49.45 (-1.18%) | $50.38 | $49.14 | 418,048 | $5.91 B |
| 08/26/2024 | $50.48 | $50.10 (-0.75%) | $50.92 | $49.60 | 637,241 | $5.98 B |
| 08/23/2024 | $49.37 | $50.02 (1.32%) | $50.16 | $49.05 | 757,036 | $5.97 B |
| 08/22/2024 | $48.43 | $48.93 (1.03%) | $49.34 | $48.35 | 557,739 | $5.84 B |
| 08/21/2024 | $48.59 | $48.32 (-0.56%) | $49.15 | $48.12 | 832,030 | $5.77 B |
| 08/20/2024 | $48.70 | $48.05 (-1.33%) | $48.89 | $47.69 | 431,735 | $5.74 B |
| 08/19/2024 | $48.35 | $48.72 (0.77%) | $48.95 | $48.09 | 675,231 | $5.82 B |
| 08/16/2024 | $48.43 | $48.20 (-0.47%) | $48.88 | $47.70 | 473,000 | $5.76 B |
| 08/15/2024 | $48.27 | $48.64 (0.77%) | $49.71 | $48.18 | 818,057 | $5.81 B |
| 08/14/2024 | $47.42 | $46.86 (-1.18%) | $48.59 | $46.60 | 967,548 | $5.60 B |
| 08/13/2024 | $46.66 | $47.04 (0.81%) | $47.13 | $46.44 | 1.49 M | $5.62 B |
| 08/12/2024 | $47.76 | $46.45 (-2.74%) | $48.21 | $46.07 | 712,106 | $5.55 B |
| 08/09/2024 | $48.32 | $47.75 (-1.18%) | $48.56 | $46.91 | 738,100 | $5.70 B |
| 08/08/2024 | $47.75 | $48.31 (1.17%) | $49.10 | $47.09 | 721,843 | $5.77 B |
| 08/07/2024 | $48.37 | $47.44 (-1.92%) | $48.79 | $47.24 | 1.11 M | $5.67 B |
| 08/06/2024 | $49.35 | $47.48 (-3.79%) | $51.10 | $47.47 | 1.39 M | $5.67 B |
| 08/05/2024 | $48.80 | $49.35 (1.13%) | $50.72 | $48.40 | 1.05 M | $5.89 B |
| 08/02/2024 | $52.76 | $51.77 (-1.88%) | $52.80 | $50.99 | 778,943 | $6.18 B |
| 08/01/2024 | $56.21 | $54.37 (-3.27%) | $57.60 | $53.43 | 696,200 | $6.48 B |
| 07/31/2024 | $55.24 | $55.98 (1.34%) | $57.25 | $54.72 | 767,503 | $6.68 B |
| 07/30/2024 | $55.82 | $55.12 (-1.25%) | $56.58 | $55.08 | 490,900 | $6.57 B |
| 07/29/2024 | $55.71 | $55.48 (-0.41%) | $55.97 | $55.08 | 562,610 | $6.62 B |
| 07/26/2024 | $56.36 | $55.70 (-1.17%) | $56.55 | $55.17 | 461,705 | $6.64 B |
| 07/25/2024 | $53.26 | $55.31 (3.85%) | $56.55 | $53.08 | 1.34 M | $6.60 B |
| 07/24/2024 | $54.14 | $53.16 (-1.81%) | $54.57 | $53.15 | 626,502 | $6.34 B |
| 07/23/2024 | $54.02 | $54.19 (0.31%) | $54.55 | $53.82 | 615,834 | $6.46 B |
| 07/22/2024 | $54.55 | $54.55 (0%) | $55.14 | $53.82 | 459,797 | $6.51 B |
| 07/19/2024 | $53.96 | $54.14 (0.33%) | $54.22 | $52.97 | 359,386 | $6.46 B |
| 07/18/2024 | $54.80 | $53.98 (-1.5%) | $55.79 | $53.64 | 480,416 | $6.44 B |
| 07/17/2024 | $55.21 | $54.87 (-0.62%) | $55.87 | $54.81 | 775,829 | $6.54 B |
| 07/16/2024 | $53.75 | $55.81 (3.83%) | $55.91 | $53.55 | 830,406 | $6.66 B |
| 07/15/2024 | $52.54 | $53.30 (1.45%) | $53.48 | $52.09 | 715,295 | $6.36 B |
| 07/12/2024 | $52.50 | $52.61 (0.21%) | $53.22 | $52.16 | 798,270 | $6.27 B |
| 07/11/2024 | $49.50 | $52.06 (5.17%) | $52.34 | $49.22 | 1.14 M | $6.21 B |
| 07/10/2024 | $48.50 | $48.65 (0.31%) | $48.73 | $47.71 | 661,558 | $5.80 B |
| 07/09/2024 | $48.77 | $48.19 (-1.19%) | $48.90 | $48.12 | 911,515 | $5.75 B |