5 DAY PERFORMANCE
-10.33%
1 MONTH PERFORMANCE
+0.46%
3 MONTH PERFORMANCE
+12.22%
6 MONTH PERFORMANCE
+11.61%
YEAR-TO-DATE PERFORMANCE
+8.66%
1 YEAR PERFORMANCE
+45.10%
GXO Logistics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $62.66 | $62.83 (0.27%) | $63.23 | $62.05 | 1.73 M | $7.19 B |
| 02/26/2026 | $64.05 | $63.51 (-0.84%) | $65.94 | $63.12 | 952.99 K | $7.27 B |
| 02/25/2026 | $63.49 | $63.79 (0.47%) | $64.12 | $62.20 | 1.04 M | $7.30 B |
| 02/24/2026 | $63.03 | $63.13 (0.16%) | $64.06 | $62.69 | 1.03 M | $7.23 B |
| 02/23/2026 | $65.11 | $63.15 (-3.01%) | $65.11 | $63.04 | 1.05 M | $7.23 B |
| 02/20/2026 | $64.32 | $65.59 (1.97%) | $66.17 | $63.94 | 1.34 M | $7.51 B |
| 02/19/2026 | $64.59 | $64.60 (0.02%) | $65.93 | $63.88 | 1.09 M | $7.40 B |
| 02/18/2026 | $65.44 | $65.41 (-0.05%) | $66.35 | $64.96 | 1.33 M | $7.49 B |
| 02/17/2026 | $65.37 | $65.36 (-0.02%) | $66.19 | $64.88 | 1.59 M | $7.48 B |
| 02/13/2026 | $64.83 | $65.51 (1.05%) | $65.90 | $63.96 | 1.79 M | $7.50 B |
| 02/12/2026 | $64.21 | $64.29 (0.12%) | $66.85 | $61.33 | 3.84 M | $7.36 B |
| 02/11/2026 | $58.80 | $63.35 (7.74%) | $64.19 | $58.80 | 3.31 M | $7.25 B |
| 02/10/2026 | $58.52 | $58.00 (-0.89%) | $59.26 | $57.67 | 1.62 M | $6.64 B |
| 02/09/2026 | $59.00 | $58.60 (-0.68%) | $59.06 | $57.89 | 1.17 M | $6.71 B |
| 02/06/2026 | $56.07 | $58.91 (5.07%) | $59.28 | $56.07 | 1.84 M | $6.82 B |
| 02/05/2026 | $57.75 | $56.34 (-2.44%) | $58.20 | $55.82 | 1.63 M | $6.52 B |
| 02/04/2026 | $57.22 | $58.20 (1.71%) | $58.95 | $57.22 | 1.66 M | $6.73 B |
| 02/03/2026 | $57.28 | $57.22 (-0.1%) | $58.38 | $56.19 | 2.15 M | $6.62 B |
| 02/02/2026 | $56.21 | $56.94 (1.3%) | $57.82 | $56.00 | 1.74 M | $6.59 B |
| 01/30/2026 | $56.98 | $56.59 (-0.68%) | $57.43 | $56.10 | 1.34 M | $6.55 B |
| 01/29/2026 | $56.80 | $57.91 (1.95%) | $58.18 | $56.65 | 1.39 M | $6.70 B |
| 01/28/2026 | $58.10 | $57.56 (-0.93%) | $58.21 | $56.99 | 1.69 M | $6.66 B |
| 01/27/2026 | $56.92 | $57.92 (1.76%) | $57.96 | $56.42 | 1.20 M | $6.70 B |
| 01/26/2026 | $57.68 | $57.03 (-1.13%) | $57.73 | $56.49 | 1.21 M | $6.60 B |
| 01/23/2026 | $57.69 | $57.41 (-0.49%) | $57.90 | $56.80 | 981.62 K | $6.64 B |
| 01/22/2026 | $56.44 | $57.69 (2.21%) | $58.11 | $56.03 | 956.15 K | $6.67 B |
| 01/21/2026 | $55.35 | $56.82 (2.66%) | $57.42 | $55.33 | 746.94 K | $6.57 B |
| 01/20/2026 | $55.37 | $55.05 (-0.58%) | $56.69 | $54.95 | 1.09 M | $6.37 B |
| 01/16/2026 | $57.05 | $56.54 (-0.89%) | $57.18 | $56.20 | 845.33 K | $6.54 B |
| 01/15/2026 | $57.27 | $57.14 (-0.23%) | $57.27 | $56.42 | 855.92 K | $6.61 B |
| 01/14/2026 | $57.37 | $56.93 (-0.77%) | $57.61 | $55.80 | 954.80 K | $6.59 B |
| 01/13/2026 | $57.75 | $57.48 (-0.47%) | $58.00 | $56.94 | 769.60 K | $6.65 B |
| 01/12/2026 | $56.92 | $57.73 (1.42%) | $57.98 | $56.53 | 802.82 K | $6.68 B |
| 01/09/2026 | $56.10 | $57.00 (1.6%) | $57.06 | $54.73 | 1.28 M | $6.59 B |
| 01/08/2026 | $55.37 | $55.80 (0.78%) | $56.62 | $54.97 | 1.16 M | $6.46 B |
| 01/07/2026 | $56.39 | $54.97 (-2.52%) | $56.55 | $54.44 | 818.41 K | $6.36 B |
| 01/06/2026 | $54.64 | $56.41 (3.24%) | $56.43 | $54.43 | 1.36 M | $6.53 B |
| 01/05/2026 | $54.38 | $54.70 (0.59%) | $55.62 | $54.27 | 918.45 K | $6.33 B |
| 01/02/2026 | $52.77 | $54.30 (2.9%) | $54.31 | $52.38 | 813.33 K | $6.28 B |
| 12/31/2025 | $53.05 | $52.64 (-0.77%) | $53.18 | $52.18 | 952.80 K | $6.09 B |
| 12/30/2025 | $52.90 | $53.04 (0.26%) | $53.24 | $52.65 | 563.84 K | $6.14 B |
| 12/29/2025 | $53.71 | $53.06 (-1.21%) | $54.35 | $52.87 | 1.20 M | $6.14 B |
| 12/26/2025 | $54.14 | $53.81 (-0.61%) | $54.25 | $53.30 | 1.74 M | $6.16 B |
| 12/24/2025 | $53.94 | $54.29 (0.65%) | $54.39 | $53.70 | 278.41 K | $6.21 B |
| 12/23/2025 | $53.75 | $53.95 (0.37%) | $54.33 | $53.37 | 696.20 K | $6.18 B |
| 12/22/2025 | $53.45 | $53.56 (0.21%) | $54.37 | $53.45 | 703.20 K | $6.13 B |
| 12/19/2025 | $52.98 | $53.29 (0.59%) | $53.35 | $52.45 | 1.51 M | $6.10 B |
| 12/18/2025 | $53.05 | $53.17 (0.23%) | $54.57 | $52.77 | 1.66 M | $6.09 B |
| 12/17/2025 | $52.35 | $52.60 (0.48%) | $53.37 | $52.26 | 994.93 K | $6.02 B |
| 12/16/2025 | $52.06 | $52.61 (1.06%) | $52.69 | $51.87 | 961.81 K | $6.02 B |
| 12/15/2025 | $52.58 | $52.34 (-0.46%) | $53.14 | $52.18 | 1.18 M | $5.99 B |
| 12/12/2025 | $53.95 | $53.14 (-1.5%) | $54.29 | $52.25 | 702.95 K | $6.08 B |
| 12/11/2025 | $53.29 | $53.80 (0.96%) | $54.34 | $53.29 | 856.91 K | $6.16 B |
| 12/10/2025 | $52.67 | $53.34 (1.27%) | $53.40 | $52.01 | 1.04 M | $6.11 B |
| 12/09/2025 | $52.89 | $52.43 (-0.87%) | $53.51 | $51.90 | 901.70 K | $6.00 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 |
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.
