5 DAY PERFORMANCE
+17.43%
1 MONTH PERFORMANCE
+4.63%
3 MONTH PERFORMANCE
-8.43%
6 MONTH PERFORMANCE
-9.60%
YEAR-TO-DATE PERFORMANCE
+2.85%
1 YEAR PERFORMANCE
-8.41%
GXO Logistics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $36.89 | $38.38 (4.04%) | $38.94 | $36.85 | 2.19 M | $4.59 B |
| 03/11/2025 | $37.52 | $36.99 (-1.41%) | $37.87 | $36.59 | 2.57 M | $4.42 B |
| 03/10/2025 | $38.38 | $37.49 (-2.32%) | $39.03 | $37.05 | 1.56 M | $4.48 B |
| 03/07/2025 | $37.94 | $38.10 (0.42%) | $39.06 | $37.66 | 1.31 M | $4.55 B |
| 03/06/2025 | $38.15 | $38.38 (0.6%) | $39.32 | $37.87 | 1.60 M | $4.59 B |
| 03/05/2025 | $37.46 | $38.48 (2.72%) | $38.78 | $37.10 | 1.57 M | $4.60 B |
| 03/04/2025 | $37.52 | $37.11 (-1.09%) | $37.93 | $36.21 | 1.65 M | $4.43 B |
| 03/03/2025 | $39.45 | $38.05 (-3.55%) | $40.24 | $37.97 | 1.21 M | $4.55 B |
| 02/28/2025 | $39.50 | $39.42 (-0.2%) | $39.82 | $38.84 | 1.58 M | $4.71 B |
| 02/27/2025 | $40.73 | $39.75 (-2.41%) | $41.31 | $39.71 | 1.08 M | $4.75 B |
| 02/26/2025 | $41.14 | $40.77 (-0.9%) | $41.40 | $40.62 | 1.31 M | $4.87 B |
| 02/25/2025 | $39.59 | $41.30 (4.32%) | $41.43 | $39.59 | 2.42 M | $4.93 B |
| 02/24/2025 | $39.49 | $39.25 (-0.61%) | $40.03 | $39.00 | 1.46 M | $4.69 B |
| 02/21/2025 | $40.01 | $39.30 (-1.77%) | $40.01 | $38.84 | 1.37 M | $4.70 B |
| 02/20/2025 | $40.49 | $39.90 (-1.46%) | $40.79 | $39.34 | 1.95 M | $4.77 B |
| 02/19/2025 | $40.35 | $40.44 (0.22%) | $40.68 | $39.57 | 2.33 M | $4.83 B |
| 02/18/2025 | $39.67 | $41.17 (3.78%) | $41.17 | $38.52 | 3.13 M | $4.92 B |
| 02/14/2025 | $36.85 | $39.41 (6.95%) | $40.28 | $36.85 | 4.53 M | $4.71 B |
| 02/13/2025 | $35.30 | $36.31 (2.86%) | $37.16 | $34.51 | 7.00 M | $4.34 B |
| 02/12/2025 | $42.48 | $42.76 (0.66%) | $43.66 | $42.29 | 2.30 M | $5.11 B |
| 02/11/2025 | $42.83 | $43.00 (0.4%) | $43.47 | $42.63 | 2.13 M | $5.14 B |
| 02/10/2025 | $43.59 | $43.06 (-1.22%) | $43.63 | $42.84 | 1.72 M | $5.15 B |
| 02/07/2025 | $43.94 | $43.30 (-1.46%) | $44.11 | $43.21 | 1.24 M | $5.17 B |
| 02/06/2025 | $44.42 | $43.85 (-1.28%) | $44.72 | $43.43 | 949,013 | $5.24 B |
| 02/05/2025 | $45.21 | $44.12 (-2.41%) | $45.31 | $43.80 | 992,800 | $5.27 B |
| 02/04/2025 | $44.27 | $44.96 (1.56%) | $45.03 | $44.02 | 721,624 | $5.37 B |
| 02/03/2025 | $43.51 | $44.23 (1.65%) | $44.59 | $43.00 | 1.11 M | $5.28 B |
| 01/31/2025 | $45.68 | $45.45 (-0.5%) | $46.67 | $45.43 | 795,416 | $5.43 B |
| 01/30/2025 | $46.20 | $45.97 (-0.5%) | $46.39 | $45.61 | 883,004 | $5.49 B |
| 01/29/2025 | $45.73 | $46.18 (0.98%) | $46.56 | $45.55 | 811,007 | $5.52 B |
| 01/28/2025 | $45.50 | $45.88 (0.84%) | $46.14 | $45.18 | 812,909 | $5.48 B |
| 01/27/2025 | $45.50 | $45.64 (0.31%) | $46.08 | $45.26 | 972,500 | $5.45 B |
| 01/24/2025 | $44.87 | $45.22 (0.78%) | $45.54 | $44.78 | 861,142 | $5.40 B |
| 01/23/2025 | $45.32 | $45.04 (-0.62%) | $45.41 | $44.69 | 1.32 M | $5.38 B |
| 01/22/2025 | $44.95 | $45.09 (0.31%) | $45.25 | $44.43 | 998,200 | $5.39 B |
| 01/21/2025 | $44.23 | $45.26 (2.33%) | $45.26 | $44.00 | 1.25 M | $5.41 B |
| 01/17/2025 | $44.60 | $43.95 (-1.46%) | $44.75 | $43.95 | 888,951 | $5.25 B |
| 01/16/2025 | $44.75 | $44.37 (-0.85%) | $44.87 | $44.05 | 1.32 M | $5.30 B |
| 01/15/2025 | $44.49 | $44.92 (0.97%) | $45.38 | $44.49 | 1.63 M | $5.37 B |
| 01/14/2025 | $43.36 | $43.55 (0.44%) | $44.03 | $43.11 | 862,300 | $5.20 B |
| 01/13/2025 | $42.63 | $42.87 (0.56%) | $42.99 | $42.11 | 1.06 M | $5.12 B |
| 01/10/2025 | $44.19 | $42.87 (-2.99%) | $44.28 | $42.28 | 1.54 M | $5.12 B |
| 01/08/2025 | $45.25 | $44.70 (-1.22%) | $45.48 | $43.97 | 1.70 M | $5.34 B |
| 01/07/2025 | $45.09 | $45.54 (1%) | $45.58 | $44.74 | 1.34 M | $5.44 B |
| 01/06/2025 | $44.15 | $44.74 (1.34%) | $45.40 | $44.15 | 1.55 M | $5.34 B |
| 01/03/2025 | $43.22 | $43.90 (1.57%) | $43.90 | $42.79 | 1.06 M | $5.24 B |
| 01/02/2025 | $43.67 | $43.07 (-1.37%) | $43.73 | $42.63 | 952,600 | $5.15 B |
| 12/31/2024 | $43.27 | $43.50 (0.53%) | $44.09 | $43.07 | 1.56 M | $5.20 B |
| 12/30/2024 | $42.38 | $43.14 (1.79%) | $43.29 | $41.75 | 1.49 M | $5.15 B |
| 12/27/2024 | $42.45 | $42.80 (0.82%) | $43.11 | $42.27 | 1.38 M | $5.11 B |
| 12/26/2024 | $42.13 | $42.80 (1.59%) | $43.04 | $42.05 | 1.50 M | $5.11 B |
| 12/24/2024 | $41.83 | $42.26 (1.03%) | $42.41 | $41.38 | 902,645 | $5.05 B |
| 12/23/2024 | $41.90 | $41.93 (0.07%) | $42.36 | $41.58 | 2.12 M | $5.01 B |
| 12/20/2024 | $42.75 | $41.96 (-1.85%) | $43.45 | $41.95 | 5.19 M | $5.01 B |
| 12/19/2024 | $45.84 | $42.76 (-6.72%) | $46.00 | $42.73 | 2.55 M | $5.11 B |
| 12/18/2024 | $46.93 | $45.11 (-3.88%) | $47.20 | $45.11 | 1.99 M | $5.39 B |
| 12/17/2024 | $47.00 | $46.95 (-0.11%) | $47.88 | $46.76 | 1.95 M | $5.61 B |
| 12/16/2024 | $48.02 | $47.53 (-1.02%) | $48.44 | $47.34 | 1.40 M | $5.68 B |
| 12/13/2024 | $48.58 | $48.51 (-0.14%) | $49.24 | $48.01 | 1.04 M | $5.80 B |
| 12/12/2024 | $49.14 | $48.86 (-0.57%) | $49.75 | $48.75 | 1.06 M | $5.84 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.
