GXO Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	52.15	52.68	51.80	52.54	52.54	0.75%	633,566
Dec 4, 2025	52.31	52.86	51.75	52.15	52.15	-0.89%	919,803
Dec 3, 2025	51.21	52.95	50.94	52.62	52.62	3.24%	1,289,509
Dec 2, 2025	51.24	51.25	50.30	50.97	50.97	1.13%	1,249,371
Dec 1, 2025	50.41	50.92	50.06	50.40	50.40	-0.67%	1,067,375
Nov 28, 2025	50.82	50.87	50.47	50.74	50.74	0.48%	407,085
Nov 26, 2025	49.62	50.88	49.53	50.50	50.50	1.71%	675,023
Nov 25, 2025	48.19	49.91	47.86	49.65	49.65	3.46%	1,078,418
Nov 24, 2025	47.26	48.34	47.11	47.99	47.99	0.90%	943,725
Nov 21, 2025	46.15	47.89	46.03	47.56	47.56	2.92%	1,548,112
Nov 20, 2025	47.58	48.07	45.93	46.21	46.21	-1.35%	1,381,994
Nov 19, 2025	48.10	48.45	46.73	46.84	46.84	-2.23%	926,048
Nov 18, 2025	47.74	48.19	47.22	47.91	47.91	-0.35%	1,209,730
Nov 17, 2025	49.39	49.39	47.69	48.08	48.08	-2.93%	1,412,716
Nov 14, 2025	49.36	50.26	48.48	49.53	49.53	-0.76%	970,787
Nov 13, 2025	51.69	52.27	49.78	49.91	49.91	-4.04%	1,111,588
Nov 12, 2025	52.65	53.43	51.97	52.01	52.01	-0.69%	718,322
Nov 11, 2025	51.18	52.77	50.67	52.37	52.37	2.69%	1,089,584
Nov 10, 2025	51.03	51.95	50.80	51.00	51.00	0.31%	926,707
Nov 7, 2025	50.41	51.21	49.43	50.84	50.84	0.04%	1,349,126
Nov 6, 2025	53.65	54.97	50.76	50.82	50.82	-3.27%	1,898,039
Nov 5, 2025	56.25	57.99	52.52	52.54	52.54	-5.11%	2,860,306
Nov 4, 2025	54.26	56.04	54.26	55.37	55.37	0.02%	1,688,251
Nov 3, 2025	56.09	56.21	54.57	55.36	55.36	-1.51%	1,381,150
Oct 31, 2025	53.85	56.64	53.46	56.21	56.21	4.40%	1,988,297
Oct 30, 2025	53.77	54.88	53.53	53.84	53.84	-0.33%	655,984
Oct 29, 2025	54.20	55.32	53.32	54.02	54.02	-0.41%	780,434
Oct 28, 2025	55.13	56.18	54.23	54.24	54.24	-0.80%	1,018,527
Oct 27, 2025	55.00	55.45	54.55	54.68	54.68	0.02%	596,368
Oct 24, 2025	54.50	54.78	54.10	54.67	54.67	1.75%	572,989
Oct 23, 2025	53.77	54.39	52.82	53.73	53.73	0.32%	561,109
Oct 22, 2025	54.89	55.19	53.02	53.56	53.56	-2.83%	808,247
Oct 21, 2025	54.84	56.15	54.60	55.12	55.12	0.53%	564,713
Oct 20, 2025	55.69	56.23	54.82	54.83	54.83	-0.71%	833,897
Oct 17, 2025	54.36	55.31	53.26	55.22	55.22	1.12%	881,131
Oct 16, 2025	54.69	54.99	53.74	54.61	54.61	1.34%	946,857
Oct 15, 2025	54.60	55.40	53.81	53.89	53.89	-0.44%	766,537
Oct 14, 2025	51.85	54.17	51.59	54.13	54.13	3.09%	764,583
Oct 13, 2025	51.86	52.77	51.46	52.51	52.51	2.36%	672,230
Oct 10, 2025	53.86	54.38	51.12	51.30	51.30	-4.52%	1,253,767
Oct 9, 2025	54.70	54.79	53.55	53.73	53.73	-1.54%	675,529
Oct 8, 2025	54.28	55.12	53.67	54.57	54.57	0.66%	729,971
Oct 7, 2025	55.48	55.86	53.32	54.21	54.21	-2.20%	1,166,188
Oct 6, 2025	53.69	55.44	53.50	55.43	55.43	3.16%	881,060
Oct 3, 2025	53.71	54.68	53.39	53.73	53.73	-0.13%	706,348
Oct 2, 2025	53.13	53.93	52.92	53.80	53.80	1.13%	852,757
Oct 1, 2025	52.83	53.27	52.54	53.20	53.20	0.59%	651,780
Sep 30, 2025	52.95	52.96	52.13	52.89	52.89	-0.08%	994,171
Sep 29, 2025	53.84	53.99	52.38	52.93	52.93	-1.18%	888,292
Sep 26, 2025	52.90	54.20	52.75	53.56	53.56	1.61%	865,378