5 DAY PERFORMANCE
+7.25%
1 MONTH PERFORMANCE
-2.21%
3 MONTH PERFORMANCE
-15.51%
6 MONTH PERFORMANCE
+10.90%
YEAR-TO-DATE PERFORMANCE
+5.15%
1 YEAR PERFORMANCE
+36.46%
GXO Logistics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $50.23 | $49.92 (-0.62%) | $50.56 | $49.24 | 930.31 K | $5.66 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 | $6.54 B |
| 04/29/2026 | $56.68 | $55.15 (-2.7%) | $56.93 | $54.54 | 933.45 K | $6.31 B |
| 04/28/2026 | $57.04 | $56.80 (-0.42%) | $57.52 | $56.05 | 797.77 K | $6.50 B |
| 04/27/2026 | $56.74 | $57.15 (0.72%) | $57.72 | $56.16 | 1.13 M | $6.54 B |
| 04/24/2026 | $56.82 | $56.27 (-0.97%) | $57.44 | $55.81 | 884.44 K | $6.44 B |
| 04/23/2026 | $57.06 | $56.66 (-0.7%) | $57.96 | $56.09 | 1.17 M | $6.49 B |
| 04/22/2026 | $59.15 | $57.36 (-3.03%) | $59.20 | $56.64 | 838.03 K | $6.57 B |
| 04/21/2026 | $59.60 | $58.62 (-1.64%) | $60.21 | $58.23 | 743.34 K | $6.71 B |
| 04/20/2026 | $58.37 | $59.26 (1.52%) | $59.50 | $57.73 | 893.80 K | $6.78 B |
| 04/17/2026 | $57.91 | $58.79 (1.52%) | $59.78 | $57.87 | 1.54 M | $6.73 B |
| 04/16/2026 | $56.00 | $57.07 (1.91%) | $58.35 | $56.00 | 1.19 M | $6.53 B |
| 04/15/2026 | $56.65 | $55.76 (-1.57%) | $57.12 | $55.58 | 843.90 K | $6.38 B |
| 04/14/2026 | $56.86 | $56.78 (-0.14%) | $57.96 | $56.28 | 945.61 K | $6.50 B |
| 04/13/2026 | $55.78 | $56.60 (1.47%) | $56.66 | $55.11 | 946.90 K | $6.48 B |
| 04/10/2026 | $56.17 | $56.07 (-0.18%) | $56.86 | $55.72 | 1.04 M | $6.42 B |
| 04/09/2026 | $56.36 | $55.99 (-0.66%) | $56.63 | $54.72 | 1.08 M | $6.41 B |
| 04/08/2026 | $56.08 | $56.68 (1.07%) | $57.99 | $56.08 | 1.44 M | $6.49 B |
| 04/07/2026 | $52.66 | $53.27 (1.16%) | $53.46 | $52.06 | 972.08 K | $6.10 B |
| 04/06/2026 | $52.28 | $53.02 (1.42%) | $53.59 | $52.28 | 829.05 K | $6.07 B |
| 04/02/2026 | $52.20 | $53.08 (1.69%) | $54.09 | $51.68 | 1.21 M | $6.08 B |
| 04/01/2026 | $52.73 | $53.48 (1.42%) | $54.33 | $52.53 | 1.16 M | $6.12 B |
| 03/31/2026 | $49.60 | $51.85 (4.54%) | $51.94 | $49.40 | 1.06 M | $5.94 B |
| 03/30/2026 | $50.34 | $48.86 (-2.94%) | $50.43 | $48.55 | 1.17 M | $5.59 B |
| 03/27/2026 | $51.02 | $49.64 (-2.7%) | $51.29 | $49.48 | 1.28 M | $5.68 B |
| 03/26/2026 | $51.16 | $51.72 (1.09%) | $52.19 | $51.16 | 900.60 K | $5.92 B |
| 03/25/2026 | $52.15 | $52.16 (0.02%) | $52.82 | $51.12 | 735.10 K | $5.97 B |
| 03/24/2026 | $51.02 | $51.61 (1.16%) | $52.40 | $50.42 | 1.37 M | $5.91 B |
| 03/23/2026 | $51.43 | $51.46 (0.06%) | $52.62 | $51.03 | 1.65 M | $5.89 B |
| 03/20/2026 | $51.36 | $49.93 (-2.78%) | $51.70 | $49.41 | 2.07 M | $5.72 B |
| 03/19/2026 | $52.48 | $51.27 (-2.31%) | $52.96 | $50.05 | 1.74 M | $5.87 B |
| 03/18/2026 | $53.43 | $53.24 (-0.36%) | $54.14 | $52.75 | 1.05 M | $6.10 B |
| 03/17/2026 | $53.72 | $53.70 (-0.04%) | $54.43 | $52.84 | 782.41 K | $6.15 B |
| 03/16/2026 | $53.23 | $52.93 (-0.56%) | $54.00 | $52.91 | 737.33 K | $6.06 B |
| 03/13/2026 | $52.91 | $52.51 (-0.76%) | $53.81 | $52.22 | 1.44 M | $6.01 B |
| 03/12/2026 | $53.65 | $52.47 (-2.2%) | $54.16 | $52.31 | 1.23 M | $6.01 B |
| 03/11/2026 | $54.60 | $54.60 (0%) | $55.28 | $54.07 | 851.36 K | $6.25 B |
| 03/10/2026 | $55.23 | $54.70 (-0.96%) | $56.68 | $54.66 | 1.12 M | $6.26 B |
| 03/09/2026 | $54.60 | $55.35 (1.37%) | $55.49 | $52.67 | 1.25 M | $6.34 B |
| 03/06/2026 | $58.09 | $55.76 (-4.01%) | $58.09 | $55.65 | 1.56 M | $6.38 B |
| 03/05/2026 | $59.12 | $59.09 (-0.05%) | $59.97 | $58.43 | 1.36 M | $6.77 B |
| 03/04/2026 | $60.28 | $59.82 (-0.76%) | $60.42 | $58.33 | 1.98 M | $6.85 B |
| 03/03/2026 | $61.17 | $60.96 (-0.34%) | $61.94 | $59.41 | 1.45 M | $6.98 B |
| 03/02/2026 | $62.64 | $63.32 (1.09%) | $64.05 | $62.25 | 1.03 M | $7.25 B |
| 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 |
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.
