GXO Logistics, Inc. (GXO) NYSE

Currency In USD

GXO Historical Return

If you invested $1000 in GXO Logistics, Inc. (GXO) since IPO date, it would be worth $838.9 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $578.29, while $1000 invested 1 year ago would be worth $859.72. This corresponds to total returns of -16.11%, -42.17%, -14.03%, respectively, with annualized returns of -3.39%, -10.37%, -14.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GXO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	45.82	45.72	45.72	46	45.23	1.33M
August 20, 2026	45.66	45.37	45.37	45.88	45	969,477
August 19, 2026	46.9	46.37	46.37	47.75	46	932,797
August 18, 2026	46.95	46.63	46.63	47.42	46.51	1.28M
August 17, 2026	48.79	47.32	47.32	48.85	47.11	1.35M
August 14, 2026	48.3	48.58	48.58	48.94	48.14	815,799
August 13, 2026	48.4	48.36	48.36	48.73	47.92	780,321
August 12, 2026	46.84	47.98	47.98	48.08	46.49	1.54M
August 11, 2026	47	46.67	46.67	48.15	46.38	1.83M
August 10, 2026	47.89	46.96	46.96	48.35	46.76	1.32M
August 07, 2026	46.99	48.23	48.23	48.38	46.56	1.64M
August 06, 2026	47.11	47.01	47.01	48.28	46.34	2.15M
August 05, 2026	51.04	47.62	47.62	51.04	45.66	5.52M
August 04, 2026	51.63	52.37	52.37	52.49	51.09	2.27M
August 03, 2026	50.91	50.62	50.62	51.24	49.38	2.77M
July 31, 2026	50.91	50.16	50.16	51.43	49.83	1.91M
July 30, 2026	51.76	50.44	50.44	51.83	49.44	1.61M
July 29, 2026	52.66	51.53	51.53	52.85	51.13	1.14M
July 28, 2026	53.2	53.3	53.3	53.76	52.14	1.22M
July 27, 2026	53.06	53.29	53.29	53.65	52.21	1.07M
July 23, 2026	53.53	52.57	52.57	54.07	52.17	1.12M
July 22, 2026	54.06	54.01	54.01	54.55	53.63	869,599
July 21, 2026	53.19	54.06	54.06	54.15	52.34	1.22M
July 20, 2026	54.18	52.8	52.8	54.4	52.75	899,068
July 17, 2026	53.71	54.05	54.05	54.78	53.46	954,487
July 16, 2026	52.17	54.55	54.55	54.6	52.11	1.21M
July 15, 2026	50.64	52.29	52.29	52.81	50.07	2.95M
July 14, 2026	49.4	49.67	49.67	49.82	48.07	1.56M
July 13, 2026	50.64	48.99	48.99	50.97	48.71	1.5M
July 10, 2026	52.14	50.61	50.61	52.14	50.5	1.03M
July 09, 2026	49.87	51.72	51.72	51.75	49.8	1.15M
July 08, 2026	51.25	49.88	49.88	51.63	48.36	2.28M
July 07, 2026	51.56	51.84	51.84	51.98	50.89	881,155
July 06, 2026	51.96	51.16	51.16	52.33	50.94	840,363
July 02, 2026	52	51.95	51.95	52.5	50.83	679,220
July 01, 2026	50.83	51.28	51.28	51.72	50.18	1.22M
June 30, 2026	50.7	50.7	50.7	50.99	49.19	1.22M
June 29, 2026	50.05	50.48	50.48	50.73	49.91	1.24M
June 26, 2026	50.94	50.19	50.19	52.05	49.93	1.44M
June 25, 2026	50.29	50.95	50.95	52.04	50.07	1.26M
June 24, 2026	48.84	49.98	49.98	50.26	48.35	2.45M
June 23, 2026	48.99	48.83	48.83	50	48.74	1.88M
June 22, 2026	48.52	49.73	49.73	50.28	48.03	1.28M
June 18, 2026	48.59	48.64	48.64	49.4	48.25	1.94M
June 17, 2026	49.61	48.08	48.08	50.16	48	1.04M
June 16, 2026	50.56	49.96	49.96	50.77	49.88	1.11M
June 15, 2026	50.67	50.32	50.32	51.56	49.79	1.91M
June 12, 2026	50.19	49.7	49.7	50.32	49.2	1M
June 11, 2026	48.01	49.81	49.81	49.83	47.81	1.42M
June 10, 2026	49.39	47.8	47.8	49.46	47.71	1.4M
June 09, 2026	49.84	50.24	50.24	50.9	49.21	1.08M
June 08, 2026	49.17	49.11	49.11	49.58	48.5	1.04M
June 05, 2026	49.28	48.68	48.68	49.45	48.26	1.11M
June 04, 2026	49.59	49.67	49.67	49.96	48.98	951,423
June 03, 2026	49.43	49.11	49.11	49.72	48.4	890,095
June 02, 2026	50.07	49.54	49.54	50.07	49.09	872,501
June 01, 2026	49.51	50	50	50.1	48.77	1.08M
May 29, 2026	50	50.11	50.11	50.74	49.81	1.12M
May 28, 2026	49.64	50.76	50.76	51.14	49.47	1.07M
May 27, 2026	49.42	50.24	50.24	51	49.42	2.04M