GXO Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	52.90	54.20	52.75	53.56	53.56	1.61%	865,378
Sep 25, 2025	50.71	52.76	50.27	52.71	52.71	3.43%	1,467,732
Sep 24, 2025	51.91	52.61	50.74	50.96	50.96	1.07%	958,576
Sep 23, 2025	50.06	51.36	50.04	50.42	50.42	1.12%	840,840
Sep 22, 2025	49.20	50.01	48.66	49.86	49.86	0.40%	944,755
Sep 19, 2025	51.12	51.66	49.23	49.66	49.66	-2.84%	1,841,806
Sep 18, 2025	50.77	51.51	50.42	51.11	51.11	1.25%	744,249
Sep 17, 2025	50.97	52.09	50.08	50.48	50.48	-0.71%	744,722
Sep 16, 2025	50.96	51.18	50.34	50.84	50.84	0.20%	748,629
Sep 15, 2025	51.43	51.68	50.43	50.74	50.74	-0.57%	779,667
Sep 12, 2025	51.53	52.20	50.96	51.03	51.03	-1.03%	959,898
Sep 11, 2025	50.48	51.95	50.16	51.56	51.56	2.40%	1,050,398
Sep 10, 2025	50.69	51.11	50.10	50.35	50.35	-1.06%	977,807
Sep 9, 2025	52.06	52.32	50.35	50.89	50.89	-2.64%	1,459,330
Sep 8, 2025	52.89	52.89	51.61	52.27	52.27	-0.68%	711,668
Sep 5, 2025	51.50	52.65	51.29	52.63	52.63	2.43%	928,941
Sep 4, 2025	51.23	51.42	50.34	51.38	51.38	0.53%	859,970
Sep 3, 2025	51.12	51.66	50.60	51.11	51.11	-0.27%	502,518
Sep 2, 2025	51.65	51.90	51.06	51.25	51.25	-2.66%	1,040,620
Aug 29, 2025	52.91	53.08	52.32	52.65	52.65	-0.51%	849,883
Aug 28, 2025	53.80	53.85	52.42	52.92	52.92	-0.81%	777,977
Aug 27, 2025	52.99	53.86	52.99	53.35	53.35	0.17%	581,152
Aug 26, 2025	53.13	53.82	52.73	53.26	53.26	0.15%	1,267,597
Aug 25, 2025	54.34	54.62	53.15	53.18	53.18	-2.58%	820,036
Aug 22, 2025	52.69	55.00	52.16	54.59	54.59	4.54%	1,039,880
Aug 21, 2025	52.00	52.73	51.65	52.22	52.22	-0.23%	727,517
Aug 20, 2025	53.25	53.38	52.18	52.34	52.34	-1.87%	1,005,895
Aug 19, 2025	53.22	54.23	52.87	53.34	53.34	0.60%	938,887
Aug 18, 2025	52.66	53.17	52.07	53.02	53.02	0.89%	776,372
Aug 15, 2025	53.66	53.86	52.47	52.55	52.55	-2.01%	982,838
Aug 14, 2025	53.07	53.90	52.71	53.63	53.63	-0.32%	1,209,975
Aug 13, 2025	51.93	53.90	51.57	53.80	53.80	4.67%	1,354,235
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