NYSE : GXO
GXO Logistics, Inc. — Price history
Industrials · Integrated Freight & Logistics · United States
Last price 50.27 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.77B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GXO Logistics, Inc. (GXO) closed at 50.27 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 50 | 50.43 | 49.37 | 50.27 | 1,155,325 | +0.68% |
| 2026-10-29 | 49.84 | 50.39 | 49.32 | 49.93 | 957,516 | +1.11% |
| 2026-10-28 | 49.61 | 49.765 | 48.7 | 49.38 | 669,105 | -1.32% |
| 2026-10-27 | 49.29 | 50.105 | 48.98 | 50.04 | 702,784 | +1.48% |
| 2026-10-26 | 48.71 | 49.97 | 48.6 | 49.31 | 1,111,629 | +1.82% |
| 2026-10-23 | 48.06 | 48.62 | 47.48 | 48.43 | 872,655 | -0.98% |
| 2026-10-22 | 48.09 | 49.3 | 48.035 | 48.91 | 681,329 | +0.99% |
| 2026-10-21 | 47.93 | 48.97 | 47.93 | 48.43 | 840,774 | +0.69% |
| 2026-10-20 | 47.41 | 48.91 | 47.41 | 48.1 | 807,559 | +1.24% |
| 2026-10-19 | 47.25 | 47.92 | 47 | 47.51 | 740,027 | +0.70% |
| 2026-10-16 | 46.7 | 47.97 | 46.19 | 47.18 | 1,148,010 | +1.35% |
| 2026-10-15 | 46.23 | 46.88 | 46.13 | 46.55 | 965,134 | +1.48% |
| 2026-10-14 | 47.28 | 47.82 | 45.48 | 45.87 | 1,087,942 | -1.35% |
| 2026-10-13 | 46.96 | 47.34 | 46.315 | 46.5 | 961,022 | -0.21% |
| 2026-10-12 | 46.9 | 47.27 | 46.41 | 46.6 | 1,209,003 | +0.09% |
| 2026-10-09 | 46.49 | 46.905 | 46.111 | 46.56 | 586,393 | +0.43% |
| 2026-10-08 | 45.39 | 46.71 | 45.38 | 46.36 | 1,255,808 | +0.80% |
| 2026-10-07 | 45.91 | 46.17 | 45.21 | 45.99 | 978,054 | -0.88% |
| 2026-10-06 | 46.3 | 47.12 | 46.12 | 46.4 | 837,390 | +0.89% |
| 2026-10-05 | 46.87 | 46.88 | 45.72 | 45.99 | 1,041,891 | -1.22% |
| 2026-10-02 | 46.65 | 46.93 | 46.1 | 46.56 | 1,097,485 | +1.31% |
| 2026-10-01 | 44.41 | 46.01 | 44.2 | 45.96 | 1,557,697 | +3.40% |
| 2026-09-30 | 45.01 | 45.13 | 44.03 | 44.45 | 1,311,107 | -0.69% |
| 2026-09-29 | 45.23 | 45.75 | 44.28 | 44.76 | 1,235,576 | -0.02% |
| 2026-09-28 | 45.66 | 45.66 | 43.64 | 44.77 | 1,346,831 | -0.95% |
| 2026-09-25 | 44.19 | 45.3 | 43.999 | 45.2 | 1,236,425 | +2.33% |
| 2026-09-24 | 45 | 45.02 | 43.61 | 44.17 | 1,791,581 | -2.34% |
| 2026-09-23 | 45.5 | 45.94 | 45.23 | 45.23 | 986,895 | -1.18% |
| 2026-09-22 | 46.06 | 46.56 | 45.305 | 45.77 | 871,268 | +0.81% |
| 2026-09-21 | 46.34 | 46.34 | 45.078 | 45.4 | 1,029,624 | -1.13% |
| 2026-09-18 | 46.49 | 46.49 | 45.55 | 45.92 | 1,462,016 | -1.42% |
| 2026-09-17 | 47.32 | 47.37 | 45.76 | 46.58 | 1,139,863 | +0.93% |
| 2026-09-16 | 46.14 | 46.86 | 45.1 | 46.15 | 2,085,619 | -0.97% |
| 2026-09-15 | 47.04 | 47.365 | 45.61 | 46.6 | 1,552,031 | -0.70% |
| 2026-09-14 | 45.22 | 47.015 | 44.99 | 46.93 | 1,525,500 | +2.38% |
| 2026-09-11 | 45.98 | 46.18 | 45.23 | 45.84 | 1,755,805 | +0.90% |
| 2026-09-10 | 45.67 | 46.235 | 45.2 | 45.43 | 1,515,953 | -1.65% |
| 2026-09-09 | 46.62 | 47.431 | 45.7 | 46.19 | 1,935,724 | -1.11% |
| 2026-09-08 | 48.25 | 48.5 | 46.52 | 46.71 | 1,570,184 | -3.33% |
| 2026-09-04 | 46.72 | 48.44 | 46.72 | 48.32 | 1,042,808 | +2.42% |
| 2026-09-03 | 47.07 | 47.26 | 45.925 | 47.18 | 798,156 | +1.75% |
| 2026-09-02 | 46.49 | 46.55 | 45.59 | 46.37 | 1,134,594 | +0.43% |
| 2026-09-01 | 47.25 | 47.42 | 46.09 | 46.17 | 1,364,365 | -3.27% |
| 2026-08-31 | 47.13 | 47.89 | 47 | 47.73 | 1,039,403 | +0.27% |
| 2026-08-28 | 48.39 | 48.8 | 47.03 | 47.6 | 830,952 | -0.79% |
| 2026-08-27 | 47.47 | 48.28 | 47.28 | 47.98 | 1,012,562 | -0.04% |
| 2026-08-26 | 47.45 | 48.59 | 47.17 | 48 | 984,987 | +1.22% |
| 2026-08-25 | 47.39 | 47.56 | 46.64 | 47.42 | 1,205,072 | +0.94% |
| 2026-08-24 | 45.86 | 47.08 | 45.615 | 46.98 | 1,558,750 | +2.76% |
| 2026-08-21 | 45.82 | 46 | 45.23 | 45.72 | 1,316,054 | +0.77% |
| 2026-08-20 | 45.66 | 45.88 | 45 | 45.37 | 941,043 | -2.16% |
| 2026-08-19 | 46.9 | 47.75 | 46 | 46.37 | 880,102 | -0.56% |
| 2026-08-18 | 46.95 | 47.42 | 46.51 | 46.63 | 1,277,054 | -1.46% |
| 2026-08-17 | 48.79 | 48.85 | 47.114 | 47.32 | 1,339,213 | -2.59% |
| 2026-08-14 | 48.3 | 48.94 | 48.14 | 48.58 | 815,797 | +0.45% |
| 2026-08-13 | 48.4 | 48.73 | 47.92 | 48.36 | 779,959 | +0.79% |
| 2026-08-12 | 46.84 | 48.08 | 46.485 | 47.98 | 1,541,672 | +2.81% |
| 2026-08-11 | 47 | 48.15 | 46.375 | 46.67 | 1,827,748 | -0.62% |
| 2026-08-10 | 47.89 | 48.35 | 46.76 | 46.96 | 1,322,945 | -2.63% |
| 2026-08-07 | 46.99 | 48.38 | 46.564 | 48.23 | 1,642,935 | +2.60% |
| 2026-08-06 | 47.11 | 48.28 | 46.343 | 47.01 | 2,147,952 | -1.28% |
| 2026-08-05 | 51.035 | 51.035 | 45.66 | 47.62 | 5,516,913 | -9.07% |
| 2026-08-04 | 51.63 | 52.49 | 51.09 | 52.37 | 2,266,803 | +3.46% |
| 2026-08-03 | 50.91 | 51.24 | 49.38 | 50.62 | 2,764,947 | +0.92% |
| 2026-07-31 | 50.91 | 51.425 | 49.83 | 50.16 | 1,906,699 | -0.56% |
| 2026-07-30 | 51.76 | 51.83 | 49.44 | 50.44 | 1,608,925 | -2.12% |
| 2026-07-29 | 52.66 | 52.845 | 51.13 | 51.53 | 1,141,044 | -3.32% |
| 2026-07-28 | 53.2 | 53.76 | 52.14 | 53.3 | 1,217,998 | +0.02% |
| 2026-07-27 | 53.06 | 53.65 | 52.21 | 53.29 | 1,066,911 | +1.10% |
| 2026-07-24 | 52.44 | 54.139 | 51.835 | 52.71 | 820,122 | +0.27% |
| 2026-07-23 | 53.53 | 54.07 | 52.165 | 52.57 | 1,090,298 | -2.67% |
| 2026-07-22 | 54.06 | 54.55 | 53.63 | 54.01 | 869,594 | -0.09% |
| 2026-07-21 | 53.19 | 54.15 | 52.34 | 54.06 | 1,215,526 | +2.39% |
| 2026-07-20 | 54.18 | 54.4 | 52.75 | 52.8 | 899,068 | -2.31% |
| 2026-07-17 | 53.71 | 54.78 | 53.46 | 54.05 | 954,472 | -0.92% |
| 2026-07-16 | 52.17 | 54.6 | 52.11 | 54.55 | 1,206,126 | +4.32% |
| 2026-07-15 | 50.64 | 52.81 | 50.07 | 52.29 | 2,946,844 | +5.27% |
| 2026-07-14 | 49.4 | 49.82 | 48.07 | 49.67 | 1,528,674 | +1.39% |
| 2026-07-13 | 50.64 | 50.97 | 48.71 | 48.99 | 1,502,914 | -3.20% |
| 2026-07-10 | 52.14 | 52.14 | 50.5 | 50.61 | 1,033,733 | -2.15% |
| 2026-07-09 | 49.87 | 51.75 | 49.8 | 51.72 | 1,150,252 | +3.69% |
| 2026-07-08 | 51.25 | 51.625 | 48.36 | 49.88 | 2,281,573 | -3.78% |
| 2026-07-07 | 51.56 | 51.98 | 50.89 | 51.84 | 881,154 | +1.33% |
| 2026-07-06 | 51.96 | 52.325 | 50.94 | 51.16 | 840,362 | -1.52% |
| 2026-07-02 | 52 | 52.5 | 50.83 | 51.95 | 679,035 | +1.31% |
| 2026-07-01 | 50.83 | 51.72 | 50.18 | 51.28 | 1,173,128 | +1.14% |
| 2026-06-30 | 50.7 | 50.99 | 49.19 | 50.7 | 1,219,147 | +0.44% |
| 2026-06-29 | 50.05 | 50.73 | 49.91 | 50.48 | 1,240,671 | +0.58% |
| 2026-06-26 | 50.94 | 52.045 | 49.93 | 50.19 | 1,408,525 | -1.49% |
| 2026-06-25 | 50.29 | 52.035 | 50.07 | 50.95 | 1,257,321 | +1.94% |
| 2026-06-24 | 48.84 | 50.26 | 48.353 | 49.98 | 2,449,570 | +2.36% |
| 2026-06-23 | 48.99 | 50 | 48.74 | 48.83 | 1,883,011 | -1.81% |
| 2026-06-22 | 48.52 | 50.28 | 48.03 | 49.73 | 1,275,634 | +2.24% |
| 2026-06-18 | 48.59 | 49.4 | 48.245 | 48.64 | 1,891,946 | +1.16% |
| 2026-06-17 | 49.61 | 50.16 | 48 | 48.08 | 1,044,810 | -3.76% |
| 2026-06-16 | 50.56 | 50.77 | 49.88 | 49.96 | 1,111,618 | -0.72% |
| 2026-06-15 | 50.67 | 51.56 | 49.79 | 50.32 | 1,879,837 | +1.25% |
| 2026-06-12 | 50.19 | 50.32 | 49.2 | 49.7 | 1,003,811 | -0.22% |
| 2026-06-11 | 48.01 | 49.83 | 47.81 | 49.81 | 1,420,271 | +4.21% |
| 2026-06-10 | 49.39 | 49.46 | 47.71 | 47.8 | 1,402,170 | -4.86% |
| 2026-06-09 | 49.84 | 50.9 | 49.21 | 50.24 | 1,075,880 | +2.30% |
| 2026-06-08 | 49.17 | 49.58 | 48.5 | 49.11 | 1,038,924 | +0.88% |
| 2026-06-05 | 49.28 | 49.45 | 48.26 | 48.68 | 1,113,371 | -1.99% |
| 2026-06-04 | 49.59 | 49.96 | 48.98 | 49.67 | 951,423 | +1.14% |
| 2026-06-03 | 49.43 | 49.725 | 48.4 | 49.11 | 908,267 | -0.87% |
| 2026-06-02 | 50.07 | 50.07 | 49.09 | 49.54 | 857,963 | -0.92% |
| 2026-06-01 | 49.505 | 50.1 | 48.77 | 50 | 1,084,221 | -0.22% |
| 2026-05-29 | 50 | 50.74 | 49.81 | 50.11 | 1,077,003 | -1.28% |
| 2026-05-28 | 49.64 | 51.14 | 49.47 | 50.76 | 1,050,039 | +1.04% |
| 2026-05-27 | 49.415 | 51 | 49.415 | 50.24 | 2,035,503 | +4.82% |
| 2026-05-26 | 48.1 | 48.53 | 47.06 | 47.93 | 1,451,178 | +0.97% |
| 2026-05-22 | 47.02 | 47.56 | 46.46 | 47.47 | 1,127,471 | +1.61% |
| 2026-05-21 | 46.9 | 47.22 | 45.69 | 46.72 | 1,566,509 | -1.77% |
| 2026-05-20 | 45.99 | 47.58 | 45.642 | 47.56 | 1,399,629 | +4.48% |
| 2026-05-19 | 46.53 | 46.91 | 45.4 | 45.52 | 1,639,874 | -3.44% |
| 2026-05-18 | 48.21 | 48.84 | 46.68 | 47.14 | 1,602,038 | -2.16% |
| 2026-05-15 | 49 | 49.21 | 48.08 | 48.18 | 1,474,651 | -3.49% |
| 2026-05-14 | 50.32 | 50.86 | 49.295 | 49.92 | 1,046,444 | +0.00% |
| 2026-05-13 | 50.23 | 50.555 | 49.24 | 49.92 | 943,157 | -0.83% |
| 2026-05-12 | 50.6 | 50.685 | 49.04 | 50.34 | 1,282,645 | -0.94% |