GXO Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	51.93	53.90	51.57	53.80	53.80	4.67%	1,354,084
Aug 12, 2025	50.60	51.78	50.48	51.40	51.40	2.49%	1,131,708
Aug 11, 2025	50.43	51.28	49.38	50.15	50.15	-0.36%	1,358,445
Aug 8, 2025	51.07	51.59	50.30	50.33	50.33	-1.18%	904,905
Aug 7, 2025	51.35	52.28	50.62	50.93	50.93	0.87%	2,356,902
Aug 6, 2025	46.97	50.77	45.75	50.49	50.49	3.08%	3,397,111
Aug 5, 2025	48.50	49.31	47.95	48.98	48.98	1.05%	1,566,287
Aug 4, 2025	48.07	48.48	47.82	48.47	48.47	0.83%	828,891
Aug 1, 2025	49.28	49.29	47.90	48.07	48.07	-3.30%	952,511
Jul 31, 2025	49.21	50.05	48.91	49.71	49.71	-0.14%	1,132,245
Jul 30, 2025	51.57	51.57	49.38	49.78	49.78	-3.49%	920,442
Jul 29, 2025	52.47	52.47	51.19	51.58	51.58	-1.32%	1,078,711
Jul 28, 2025	52.75	52.75	52.01	52.27	52.27	-0.68%	801,059
Jul 25, 2025	52.05	52.66	51.21	52.63	52.63	1.66%	669,602
Jul 24, 2025	51.55	52.10	51.30	51.77	51.77	0.29%	759,146
Jul 23, 2025	51.44	51.92	50.94	51.62	51.62	1.39%	743,964
Jul 22, 2025	50.35	51.05	50.12	50.91	50.91	1.23%	814,749
Jul 21, 2025	50.67	51.01	50.16	50.29	50.29	-0.14%	629,689
Jul 18, 2025	51.56	51.75	50.10	50.36	50.36	-2.02%	744,840
Jul 17, 2025	51.46	52.08	50.79	51.40	51.40	-0.27%	985,119
Jul 16, 2025	51.65	51.84	50.84	51.54	51.54	0.10%	806,669
Jul 15, 2025	51.86	52.21	51.38	51.49	51.49	-1.21%	1,058,578
Jul 14, 2025	51.71	52.23	51.18	52.12	52.12	0.68%	1,096,337
Jul 11, 2025	52.03	52.07	51.30	51.77	51.77	0.21%	862,410
Jul 10, 2025	50.39	52.20	50.27	51.66	51.66	2.72%	1,096,719
Jul 9, 2025	50.66	50.81	49.97	50.29	50.29	0.10%	1,038,651
Jul 8, 2025	50.29	50.60	49.93	50.24	50.24	0.68%	1,169,545
Jul 7, 2025	50.65	51.05	49.70	49.90	49.90	-2.25%	1,065,678
Jul 3, 2025	50.66	51.21	50.07	51.05	51.05	1.03%	1,602,336
Jul 2, 2025	49.31	50.62	48.81	50.53	50.53	2.18%	1,498,232
Jul 1, 2025	48.45	50.34	48.34	49.45	49.45	1.54%	1,607,941
Jun 30, 2025	49.35	49.35	48.40	48.70	48.70	-0.61%	1,035,845
Jun 27, 2025	48.30	49.26	48.30	49.00	49.00	1.89%	2,333,698
Jun 26, 2025	47.90	48.72	47.64	48.09	48.09	0.50%	1,444,423
Jun 25, 2025	47.92	48.24	47.41	47.85	47.85	-0.33%	1,001,658
Jun 24, 2025	49.88	49.96	47.93	48.01	48.01	-2.22%	2,584,135
Jun 23, 2025	47.68	49.28	47.37	49.10	49.10	2.36%	3,861,862
Jun 20, 2025	44.71	48.11	44.71	47.97	47.97	12.13%	7,041,929
Jun 18, 2025	42.83	43.64	42.61	42.78	42.78	0.07%	1,046,617
Jun 17, 2025	42.80	43.22	42.49	42.75	42.75	-1.18%	890,601
Jun 16, 2025	43.47	44.02	43.23	43.26	43.26	0.70%	1,161,618
Jun 13, 2025	43.03	43.52	42.64	42.96	42.96	-1.78%	981,206
Jun 12, 2025	43.26	43.99	42.85	43.74	43.74	0.23%	1,089,820
Jun 11, 2025	44.42	44.50	43.59	43.64	43.64	-0.93%	1,179,751
Jun 10, 2025	43.28	44.19	43.04	44.05	44.05	2.99%	1,347,590
Jun 9, 2025	42.50	43.35	42.12	42.77	42.77	1.33%	1,085,261
Jun 6, 2025	42.77	42.81	42.09	42.21	42.21	0.67%	691,593
Jun 5, 2025	42.00	42.74	41.64	41.93	41.93	0.26%	988,607
Jun 4, 2025	41.51	42.10	41.06	41.82	41.82	1.53%	995,401
Jun 3, 2025	40.49	41.38	40.17	41.19	41.19	1.55%	867,973