5 DAY PERFORMANCE
+13.35%
1 MONTH PERFORMANCE
+9.04%
3 MONTH PERFORMANCE
+11.50%
6 MONTH PERFORMANCE
+2.86%
YEAR-TO-DATE PERFORMANCE
+5.15%
1 YEAR PERFORMANCE
+12.96%
GXO Logistics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $50.94 | $50.19 (-1.47%) | $52.05 | $49.93 | 1.44 M | $5.76 B |
| 06/25/2026 | $50.29 | $50.95 (1.31%) | $52.04 | $50.07 | 1.28 M | $5.84 B |
| 06/24/2026 | $48.84 | $49.98 (2.33%) | $50.26 | $48.35 | 2.47 M | $5.73 B |
| 06/23/2026 | $48.99 | $48.83 (-0.33%) | $50.00 | $48.74 | 1.88 M | $5.60 B |
| 06/22/2026 | $48.52 | $49.73 (2.49%) | $50.28 | $48.03 | 1.28 M | $5.70 B |
| 06/18/2026 | $48.59 | $48.64 (0.1%) | $49.40 | $48.25 | 1.94 M | $5.58 B |
| 06/17/2026 | $49.61 | $48.08 (-3.08%) | $50.16 | $48.00 | 1.04 M | $5.52 B |
| 06/16/2026 | $50.56 | $49.96 (-1.19%) | $50.77 | $49.88 | 1.11 M | $5.73 B |
| 06/15/2026 | $50.67 | $50.32 (-0.69%) | $51.56 | $49.79 | 1.91 M | $5.77 B |
| 06/12/2026 | $50.19 | $49.70 (-0.98%) | $50.32 | $49.20 | 1.00 M | $5.70 B |
| 06/11/2026 | $48.01 | $49.81 (3.75%) | $49.83 | $47.81 | 1.43 M | $5.71 B |
| 06/10/2026 | $49.39 | $47.80 (-3.22%) | $49.46 | $47.71 | 1.40 M | $5.48 B |
| 06/09/2026 | $49.84 | $50.24 (0.8%) | $50.90 | $49.21 | 1.08 M | $5.76 B |
| 06/08/2026 | $49.17 | $49.11 (-0.12%) | $49.58 | $48.50 | 1.04 M | $5.63 B |
| 06/05/2026 | $49.28 | $48.68 (-1.22%) | $49.45 | $48.26 | 1.13 M | $5.58 B |
| 06/04/2026 | $49.59 | $49.67 (0.16%) | $49.96 | $48.98 | 951.65 K | $5.70 B |
| 06/03/2026 | $49.43 | $49.11 (-0.65%) | $49.73 | $48.40 | 908.37 K | $5.63 B |
| 06/02/2026 | $50.07 | $49.54 (-1.06%) | $50.07 | $49.09 | 872.53 K | $5.68 B |
| 06/01/2026 | $49.51 | $50.00 (0.99%) | $50.10 | $48.77 | 1.08 M | $5.74 B |
| 05/29/2026 | $50.00 | $50.11 (0.22%) | $50.74 | $49.81 | 1.12 M | $5.75 B |
| 05/28/2026 | $49.64 | $50.76 (2.26%) | $51.14 | $49.47 | 1.07 M | $5.82 B |
| 05/27/2026 | $49.42 | $50.24 (1.66%) | $51.00 | $49.42 | 2.04 M | $5.76 B |
| 05/26/2026 | $48.10 | $47.93 (-0.35%) | $48.53 | $47.06 | 1.48 M | $5.50 B |
| 05/22/2026 | $47.02 | $47.47 (0.96%) | $47.56 | $46.46 | 1.15 M | $5.45 B |
| 05/21/2026 | $46.90 | $46.72 (-0.38%) | $47.22 | $45.69 | 1.57 M | $5.36 B |
| 05/20/2026 | $45.99 | $47.56 (3.41%) | $47.58 | $45.64 | 1.40 M | $5.46 B |
| 05/19/2026 | $46.53 | $45.52 (-2.17%) | $46.91 | $45.40 | 1.64 M | $5.22 B |
| 05/18/2026 | $48.21 | $47.14 (-2.22%) | $48.84 | $46.68 | 1.60 M | $5.41 B |
| 05/15/2026 | $49.00 | $48.18 (-1.67%) | $49.21 | $48.08 | 1.47 M | $5.53 B |
| 05/14/2026 | $50.32 | $49.92 (-0.79%) | $50.86 | $49.30 | 1.05 M | $5.73 B |
| 05/13/2026 | $50.23 | $49.92 (-0.62%) | $50.56 | $49.24 | 943.20 K | $5.73 B |
| 05/12/2026 | $50.60 | $50.34 (-0.51%) | $50.69 | $49.04 | 1.28 M | $5.77 B |
| 05/11/2026 | $51.44 | $50.82 (-1.21%) | $52.12 | $50.48 | 1.14 M | $5.83 B |
| 05/08/2026 | $52.24 | $51.61 (-1.21%) | $52.65 | $51.03 | 1.54 M | $5.92 B |
| 05/07/2026 | $50.66 | $51.88 (2.41%) | $53.02 | $50.66 | 1.98 M | $5.95 B |
| 05/06/2026 | $50.63 | $49.91 (-1.42%) | $51.95 | $48.92 | 3.12 M | $5.73 B |
| 05/05/2026 | $46.90 | $49.85 (6.29%) | $49.98 | $45.60 | 4.16 M | $5.72 B |
| 05/04/2026 | $52.26 | $46.27 (-11.46%) | $52.35 | $46.12 | 4.42 M | $5.31 B |
| 05/01/2026 | $57.34 | $56.22 (-1.95%) | $57.51 | $56.08 | 1.09 M | $6.45 B |
| 04/30/2026 | $55.57 | $57.13 (2.81%) | $57.42 | $55.20 | 1.17 M | $6.55 B |
| 04/29/2026 | $56.68 | $55.15 (-2.7%) | $56.93 | $54.54 | 933.45 K | $6.33 B |
| 04/28/2026 | $57.04 | $56.80 (-0.42%) | $57.52 | $56.05 | 797.77 K | $6.52 B |
| 04/27/2026 | $56.74 | $57.15 (0.72%) | $57.72 | $56.16 | 1.13 M | $6.56 B |
| 04/24/2026 | $56.82 | $56.27 (-0.97%) | $57.44 | $55.81 | 884.44 K | $6.45 B |
| 04/23/2026 | $57.06 | $56.66 (-0.7%) | $57.96 | $56.09 | 1.17 M | $6.50 B |
| 04/22/2026 | $59.15 | $57.36 (-3.03%) | $59.20 | $56.64 | 838.03 K | $6.58 B |
| 04/21/2026 | $59.60 | $58.62 (-1.64%) | $60.21 | $58.23 | 743.34 K | $6.72 B |
| 04/20/2026 | $58.37 | $59.26 (1.52%) | $59.50 | $57.73 | 893.80 K | $6.80 B |
| 04/17/2026 | $57.91 | $58.79 (1.52%) | $59.78 | $57.87 | 1.54 M | $6.74 B |
| 04/16/2026 | $56.00 | $57.07 (1.91%) | $58.35 | $56.00 | 1.19 M | $6.55 B |
| 04/15/2026 | $56.65 | $55.76 (-1.57%) | $57.12 | $55.58 | 843.90 K | $6.40 B |
| 04/14/2026 | $56.86 | $56.78 (-0.14%) | $57.96 | $56.28 | 945.61 K | $6.51 B |
| 04/13/2026 | $55.78 | $56.60 (1.47%) | $56.66 | $55.11 | 946.90 K | $6.49 B |
| 04/10/2026 | $56.17 | $56.07 (-0.18%) | $56.86 | $55.72 | 1.04 M | $6.43 B |
| 04/09/2026 | $56.36 | $55.99 (-0.66%) | $56.63 | $54.72 | 1.08 M | $6.42 B |
| 04/08/2026 | $56.08 | $56.68 (1.07%) | $57.99 | $56.08 | 1.44 M | $6.50 B |
| 04/07/2026 | $52.66 | $53.27 (1.16%) | $53.46 | $52.06 | 972.08 K | $6.11 B |
| 04/06/2026 | $52.28 | $53.02 (1.42%) | $53.59 | $52.28 | 829.05 K | $6.08 B |
| 04/02/2026 | $52.20 | $53.08 (1.69%) | $54.09 | $51.68 | 1.21 M | $6.09 B |
| 04/01/2026 | $52.73 | $53.48 (1.42%) | $54.33 | $52.53 | 1.16 M | $6.13 B |
| 03/31/2026 | $49.60 | $51.85 (4.54%) | $51.94 | $49.40 | 1.06 M | $5.95 B |
| 03/30/2026 | $50.34 | $48.86 (-2.94%) | $50.43 | $48.55 | 1.17 M | $5.60 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.
