5 DAY PERFORMANCE
+3.05%
1 MONTH PERFORMANCE
+5.70%
3 MONTH PERFORMANCE
+5.60%
6 MONTH PERFORMANCE
+25.65%
YEAR-TO-DATE PERFORMANCE
+23.54%
1 YEAR PERFORMANCE
+8.02%
GXO Logistics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $52.89 | $52.75 (-0.26%) | $53.48 | $51.96 | 588.40 K | $6.02 B |
| 12/08/2025 | $52.79 | $52.90 (0.21%) | $53.56 | $52.63 | 1.53 M | $6.06 B |
| 12/05/2025 | $52.15 | $52.54 (0.75%) | $52.68 | $51.80 | 633.60 K | $6.01 B |
| 12/04/2025 | $52.31 | $52.15 (-0.31%) | $52.86 | $51.75 | 919.90 K | $5.97 B |
| 12/03/2025 | $51.21 | $52.62 (2.75%) | $52.95 | $50.94 | 1.29 M | $6.02 B |
| 12/02/2025 | $51.24 | $50.97 (-0.53%) | $51.25 | $50.30 | 1.25 M | $5.83 B |
| 12/01/2025 | $50.41 | $50.40 (-0.02%) | $50.92 | $50.06 | 1.07 M | $5.77 B |
| 11/28/2025 | $50.82 | $50.74 (-0.16%) | $50.87 | $50.47 | 407.10 K | $5.81 B |
| 11/26/2025 | $49.62 | $50.50 (1.77%) | $50.88 | $49.53 | 690.44 K | $5.78 B |
| 11/25/2025 | $48.19 | $49.65 (3.03%) | $49.91 | $47.86 | 1.08 M | $5.68 B |
| 11/24/2025 | $47.26 | $47.99 (1.54%) | $48.34 | $47.11 | 943.73 K | $5.49 B |
| 11/21/2025 | $46.15 | $47.56 (3.06%) | $47.89 | $46.03 | 1.55 M | $5.44 B |
| 11/20/2025 | $47.58 | $46.21 (-2.88%) | $48.07 | $45.93 | 1.38 M | $5.29 B |
| 11/19/2025 | $48.10 | $46.84 (-2.62%) | $48.45 | $46.73 | 926.05 K | $5.36 B |
| 11/18/2025 | $47.74 | $47.91 (0.36%) | $48.19 | $47.22 | 1.21 M | $5.48 B |
| 11/17/2025 | $49.39 | $48.08 (-2.65%) | $49.39 | $47.69 | 1.41 M | $5.50 B |
| 11/14/2025 | $49.36 | $49.53 (0.34%) | $50.26 | $48.48 | 970.80 K | $5.67 B |
| 11/13/2025 | $51.69 | $49.91 (-3.44%) | $52.27 | $49.78 | 1.11 M | $5.71 B |
| 11/12/2025 | $52.65 | $52.01 (-1.22%) | $53.43 | $51.97 | 718.32 K | $5.95 B |
| 11/11/2025 | $51.18 | $52.37 (2.33%) | $52.77 | $50.67 | 1.09 M | $5.99 B |
| 11/10/2025 | $51.03 | $51.00 (-0.06%) | $51.95 | $50.80 | 926.71 K | $5.84 B |
| 11/07/2025 | $50.41 | $50.84 (0.85%) | $51.21 | $49.43 | 1.35 M | $5.82 B |
| 11/06/2025 | $53.65 | $50.82 (-5.27%) | $54.97 | $50.76 | 1.90 M | $5.82 B |
| 11/05/2025 | $56.25 | $52.54 (-6.6%) | $57.99 | $52.52 | 2.86 M | $6.01 B |
| 11/04/2025 | $54.26 | $55.37 (2.05%) | $56.04 | $54.26 | 1.69 M | $6.34 B |
| 11/03/2025 | $56.09 | $55.36 (-1.3%) | $56.21 | $54.57 | 1.38 M | $6.34 B |
| 10/31/2025 | $53.85 | $56.21 (4.38%) | $56.64 | $53.46 | 1.99 M | $6.57 B |
| 10/30/2025 | $53.77 | $53.84 (0.13%) | $54.88 | $53.53 | 655.98 K | $6.29 B |
| 10/29/2025 | $54.20 | $54.02 (-0.33%) | $55.32 | $53.32 | 780.43 K | $6.31 B |
| 10/28/2025 | $55.13 | $54.24 (-1.61%) | $56.18 | $54.23 | 1.02 M | $6.34 B |
| 10/27/2025 | $55.00 | $54.68 (-0.58%) | $55.45 | $54.55 | 596.37 K | $6.39 B |
| 10/24/2025 | $54.50 | $54.67 (0.31%) | $54.78 | $54.10 | 573.00 K | $6.39 B |
| 10/23/2025 | $53.77 | $53.73 (-0.07%) | $54.39 | $52.82 | 561.11 K | $6.28 B |
| 10/22/2025 | $54.89 | $53.56 (-2.42%) | $55.19 | $53.02 | 808.25 K | $6.26 B |
| 10/21/2025 | $54.84 | $55.12 (0.51%) | $56.15 | $54.60 | 564.71 K | $6.44 B |
| 10/20/2025 | $55.69 | $54.83 (-1.54%) | $56.23 | $54.82 | 833.90 K | $6.41 B |
| 10/17/2025 | $54.36 | $55.22 (1.58%) | $55.31 | $53.26 | 881.13 K | $6.45 B |
| 10/16/2025 | $54.69 | $54.61 (-0.15%) | $54.99 | $53.74 | 946.90 K | $6.38 B |
| 10/15/2025 | $54.60 | $53.89 (-1.3%) | $55.40 | $53.81 | 766.54 K | $6.30 B |
| 10/14/2025 | $51.85 | $54.13 (4.4%) | $54.17 | $51.59 | 764.58 K | $6.33 B |
| 10/13/2025 | $51.86 | $52.51 (1.25%) | $52.77 | $51.46 | 672.23 K | $6.14 B |
| 10/10/2025 | $53.86 | $51.30 (-4.75%) | $54.38 | $51.12 | 1.25 M | $6.00 B |
| 10/09/2025 | $54.70 | $53.73 (-1.77%) | $54.79 | $53.55 | 675.53 K | $6.28 B |
| 10/08/2025 | $54.28 | $54.57 (0.53%) | $55.12 | $53.67 | 729.97 K | $6.38 B |
| 10/07/2025 | $55.48 | $54.21 (-2.29%) | $55.86 | $53.32 | 1.17 M | $6.34 B |
| 10/06/2025 | $53.69 | $55.43 (3.24%) | $55.44 | $53.50 | 881.06 K | $6.48 B |
| 10/03/2025 | $53.71 | $53.73 (0.04%) | $54.68 | $53.39 | 706.35 K | $6.28 B |
| 10/02/2025 | $53.13 | $53.80 (1.26%) | $53.93 | $52.92 | 852.76 K | $6.29 B |
| 10/01/2025 | $52.83 | $53.20 (0.7%) | $53.27 | $52.54 | 651.78 K | $6.22 B |
| 09/30/2025 | $52.95 | $52.89 (-0.11%) | $52.96 | $52.13 | 994.20 K | $6.18 B |
| 09/29/2025 | $53.84 | $52.93 (-1.69%) | $53.99 | $52.38 | 888.30 K | $6.19 B |
| 09/26/2025 | $52.90 | $53.56 (1.25%) | $54.20 | $52.75 | 865.38 K | $6.26 B |
| 09/25/2025 | $50.71 | $52.71 (3.94%) | $52.76 | $50.27 | 1.47 M | $6.16 B |
| 09/24/2025 | $51.91 | $50.96 (-1.83%) | $52.61 | $50.74 | 958.60 K | $5.96 B |
| 09/23/2025 | $50.06 | $50.42 (0.72%) | $51.36 | $50.04 | 840.84 K | $5.89 B |
| 09/22/2025 | $49.20 | $49.86 (1.34%) | $50.01 | $48.66 | 944.80 K | $5.83 B |
| 09/19/2025 | $51.12 | $49.66 (-2.86%) | $51.66 | $49.23 | 1.84 M | $5.80 B |
| 09/18/2025 | $50.77 | $51.11 (0.67%) | $51.51 | $50.42 | 744.25 K | $5.97 B |
| 09/17/2025 | $50.97 | $50.48 (-0.96%) | $52.09 | $50.08 | 744.72 K | $5.90 B |
| 09/16/2025 | $50.96 | $50.84 (-0.24%) | $51.18 | $50.34 | 748.63 K | $5.94 B |
| 09/15/2025 | $51.43 | $50.74 (-1.34%) | $51.68 | $50.43 | 779.70 K | $5.93 B |
| 09/12/2025 | $51.53 | $51.03 (-0.97%) | $52.20 | $50.96 | 959.90 K | $5.96 B |
| 09/11/2025 | $50.48 | $51.56 (2.14%) | $51.95 | $50.16 | 1.05 M | $6.03 B |
| 09/10/2025 | $50.69 | $50.35 (-0.67%) | $51.11 | $50.10 | 977.81 K | $5.89 B |
| 09/09/2025 | $52.06 | $50.89 (-2.25%) | $52.32 | $50.35 | 1.46 M | $5.95 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
