5 DAY PERFORMANCE
+18.88%
1 MONTH PERFORMANCE
+19.83%
3 MONTH PERFORMANCE
+7.02%
6 MONTH PERFORMANCE
-1.14%
YEAR-TO-DATE PERFORMANCE
+5.15%
1 YEAR PERFORMANCE
+3.02%
GXO Logistics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $45.39 | $46.36 (2.14%) | $46.71 | $45.38 | 1.26 M | $5.33 B |
| 10/07/2026 | $45.91 | $45.99 (0.17%) | $46.17 | $45.21 | 978.41 K | $5.29 B |
| 10/06/2026 | $46.30 | $46.40 (0.22%) | $47.12 | $46.12 | 886.21 K | $5.34 B |
| 10/05/2026 | $46.87 | $45.99 (-1.88%) | $46.88 | $45.72 | 1.04 M | $5.29 B |
| 10/02/2026 | $46.65 | $46.56 (-0.19%) | $46.93 | $46.10 | 1.13 M | $5.36 B |
| 10/01/2026 | $44.41 | $45.96 (3.49%) | $46.01 | $44.20 | 1.56 M | $5.29 B |
| 09/30/2026 | $45.01 | $44.45 (-1.24%) | $45.13 | $44.03 | 1.31 M | $5.11 B |
| 09/29/2026 | $45.23 | $44.76 (-1.04%) | $45.75 | $44.28 | 1.26 M | $5.15 B |
| 09/28/2026 | $45.66 | $44.77 (-1.95%) | $45.66 | $43.64 | 1.38 M | $5.15 B |
| 09/25/2026 | $44.19 | $45.20 (2.29%) | $45.30 | $44.00 | 1.26 M | $5.20 B |
| 09/24/2026 | $45.00 | $44.17 (-1.84%) | $45.02 | $43.61 | 1.79 M | $5.08 B |
| 09/23/2026 | $45.50 | $45.23 (-0.59%) | $45.94 | $45.23 | 867.03 K | $5.20 B |
| 09/22/2026 | $46.06 | $45.77 (-0.63%) | $46.56 | $45.31 | 896.95 K | $5.26 B |
| 09/21/2026 | $46.34 | $45.40 (-2.03%) | $46.34 | $45.08 | 1.03 M | $5.22 B |
| 09/18/2026 | $46.49 | $45.92 (-1.23%) | $46.49 | $45.55 | 1.48 M | $5.28 B |
| 09/17/2026 | $47.32 | $46.58 (-1.56%) | $47.37 | $45.76 | 1.17 M | $5.36 B |
| 09/16/2026 | $46.14 | $46.15 (0.02%) | $46.86 | $45.10 | 2.09 M | $5.31 B |
| 09/15/2026 | $47.04 | $46.60 (-0.94%) | $47.37 | $45.61 | 1.59 M | $5.36 B |
| 09/14/2026 | $45.22 | $46.93 (3.78%) | $47.02 | $44.99 | 1.57 M | $5.40 B |
| 09/11/2026 | $45.98 | $45.84 (-0.3%) | $46.18 | $45.23 | 1.76 M | $5.27 B |
| 09/10/2026 | $45.67 | $45.43 (-0.53%) | $46.24 | $45.20 | 1.52 M | $5.23 B |
| 09/09/2026 | $46.62 | $46.19 (-0.92%) | $47.43 | $45.70 | 1.98 M | $5.31 B |
| 09/08/2026 | $48.25 | $46.71 (-3.19%) | $48.50 | $46.52 | 1.57 M | $5.37 B |
| 09/04/2026 | $46.72 | $48.32 (3.42%) | $48.44 | $46.72 | 1.10 M | $5.56 B |
| 09/03/2026 | $47.07 | $47.18 (0.23%) | $47.26 | $45.93 | 865.55 K | $5.43 B |
| 09/02/2026 | $46.49 | $46.37 (-0.26%) | $46.55 | $45.59 | 1.13 M | $5.33 B |
| 09/01/2026 | $47.25 | $46.17 (-2.29%) | $47.42 | $46.09 | 1.36 M | $5.31 B |
| 08/31/2026 | $47.13 | $47.73 (1.27%) | $47.89 | $47.00 | 1.04 M | $5.49 B |
| 08/28/2026 | $48.39 | $47.60 (-1.63%) | $48.80 | $47.03 | 831.00 K | $5.47 B |
| 08/27/2026 | $47.47 | $47.98 (1.07%) | $48.28 | $47.28 | 1.01 M | $5.52 B |
| 08/26/2026 | $47.45 | $48.00 (1.16%) | $48.59 | $47.17 | 985.09 K | $5.52 B |
| 08/25/2026 | $47.39 | $47.42 (0.06%) | $47.56 | $46.64 | 1.21 M | $5.45 B |
| 08/24/2026 | $45.86 | $46.98 (2.44%) | $47.08 | $45.62 | 1.57 M | $5.40 B |
| 08/21/2026 | $45.82 | $45.72 (-0.22%) | $46.00 | $45.23 | 1.33 M | $5.26 B |
| 08/20/2026 | $45.66 | $45.37 (-0.64%) | $45.88 | $45.00 | 969.55 K | $5.22 B |
| 08/19/2026 | $46.90 | $46.37 (-1.13%) | $47.75 | $46.00 | 932.80 K | $5.33 B |
| 08/18/2026 | $46.95 | $46.63 (-0.68%) | $47.42 | $46.51 | 1.28 M | $5.36 B |
| 08/17/2026 | $48.79 | $47.32 (-3.01%) | $48.85 | $47.11 | 1.35 M | $5.44 B |
| 08/14/2026 | $48.30 | $48.58 (0.58%) | $48.94 | $48.14 | 816.00 K | $5.59 B |
| 08/13/2026 | $48.40 | $48.36 (-0.08%) | $48.73 | $47.92 | 780.35 K | $5.56 B |
| 08/12/2026 | $46.84 | $47.98 (2.43%) | $48.08 | $46.49 | 1.54 M | $5.52 B |
| 08/11/2026 | $47.00 | $46.67 (-0.7%) | $48.15 | $46.38 | 1.83 M | $5.37 B |
| 08/10/2026 | $47.89 | $46.96 (-1.94%) | $48.35 | $46.76 | 1.32 M | $5.40 B |
| 08/07/2026 | $46.99 | $48.23 (2.64%) | $48.38 | $46.56 | 1.64 M | $5.55 B |
| 08/06/2026 | $47.11 | $47.01 (-0.21%) | $48.28 | $46.34 | 2.15 M | $5.41 B |
| 08/05/2026 | $51.04 | $47.62 (-6.7%) | $51.04 | $45.66 | 5.52 M | $5.48 B |
| 08/04/2026 | $51.63 | $52.37 (1.43%) | $52.49 | $51.09 | 2.27 M | $6.02 B |
| 08/03/2026 | $50.91 | $50.62 (-0.57%) | $51.24 | $49.38 | 2.77 M | $5.82 B |
| 07/31/2026 | $50.91 | $50.16 (-1.47%) | $51.43 | $49.83 | 1.91 M | $5.76 B |
| 07/30/2026 | $51.76 | $50.44 (-2.55%) | $51.83 | $49.44 | 1.61 M | $5.79 B |
| 07/29/2026 | $52.66 | $51.53 (-2.15%) | $52.85 | $51.13 | 1.14 M | $5.91 B |
| 07/28/2026 | $53.20 | $53.30 (0.19%) | $53.76 | $52.14 | 1.22 M | $6.11 B |
| 07/27/2026 | $53.06 | $53.29 (0.43%) | $53.65 | $52.21 | 1.07 M | $6.11 B |
| 07/24/2026 | $52.44 | $52.71 (0.51%) | $54.14 | $51.84 | 820.14 K | $6.05 B |
| 07/23/2026 | $53.53 | $52.57 (-1.79%) | $54.07 | $52.17 | 1.12 M | $6.03 B |
| 07/22/2026 | $54.06 | $54.01 (-0.09%) | $54.55 | $53.63 | 869.60 K | $6.20 B |
| 07/21/2026 | $53.19 | $54.06 (1.64%) | $54.15 | $52.34 | 1.22 M | $6.20 B |
| 07/20/2026 | $54.18 | $52.80 (-2.55%) | $54.40 | $52.75 | 899.15 K | $6.06 B |
| 07/17/2026 | $53.71 | $54.05 (0.63%) | $54.78 | $53.46 | 959.60 K | $6.20 B |
| 07/16/2026 | $52.17 | $54.55 (4.56%) | $54.60 | $52.11 | 1.24 M | $6.26 B |
| 07/15/2026 | $50.64 | $52.29 (3.26%) | $52.81 | $50.07 | 2.95 M | $6.00 B |
| 07/14/2026 | $49.40 | $49.67 (0.55%) | $49.82 | $48.07 | 1.56 M | $5.70 B |
| 07/13/2026 | $50.64 | $48.99 (-3.26%) | $50.97 | $48.71 | 1.50 M | $5.62 B |
| 07/10/2026 | $52.14 | $50.61 (-2.93%) | $52.14 | $50.50 | 1.05 M | $5.81 B |
| 07/09/2026 | $49.87 | $51.72 (3.71%) | $51.75 | $49.80 | 1.15 M | $5.93 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.
