GXO Logistics, Inc. (GXO) NYSE

49.54

-0.46(-0.92%)

Updated at June 02 04:00PM

Currency In USD

GXO Historical Return

If you invested $1000 in GXO Logistics, Inc. (GXO) since IPO date, it would be worth $908.99 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $851.93, while $1000 invested 1 year ago would be worth $1,202.72. This corresponds to total returns of -9.1%, -14.81%, 20.27%, respectively, with annualized returns of -1.94%, -5.21%, 20.27%.

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
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
May 26, 2026	48.1	47.93	47.93	48.53	47.06	1.1M
May 22, 2026	47.02	47.47	47.47	47.56	46.46	1.13M
May 21, 2026	46.9	46.72	46.72	47.22	45.69	1.57M
May 20, 2026	45.99	47.56	47.56	47.58	45.64	1.4M
May 19, 2026	45.82	45.52	45.52	46.91	45.42	1.34M
May 18, 2026	48.21	47.14	47.14	48.84	46.68	1.6M
May 15, 2026	49	48.18	48.18	49.21	48.08	1.47M
May 14, 2026	50.32	49.92	49.92	50.86	49.3	1.05M
May 13, 2026	50.23	49.92	49.92	50.56	49.24	943,147
May 12, 2026	50.6	50.34	50.34	50.67	49.04	1.03M
May 11, 2026	51.44	50.82	50.82	52.12	50.48	1.14M
May 08, 2026	52.24	51.61	51.61	52.65	51.03	1.54M
May 07, 2026	50.66	51.88	51.88	53.02	50.66	1.98M
May 06, 2026	50.63	49.91	49.91	51.95	48.92	3.12M
May 05, 2026	46.9	49.85	49.85	49.98	45.6	4.15M
May 04, 2026	52.26	46.27	46.27	52.35	46.12	4.41M
May 01, 2026	57.34	56.22	56.22	57.51	56.08	963,211
April 30, 2026	55.57	57.13	57.13	57.42	55.2	1.17M
April 29, 2026	56.68	55.15	55.15	56.93	54.54	933,048
April 28, 2026	57.04	56.8	56.8	57.52	56.05	797,614
April 27, 2026	56.74	57.15	57.15	57.72	56.16	1.13M
April 24, 2026	56.82	56.27	56.27	57.44	55.81	845,284
April 23, 2026	57.06	56.66	56.66	57.96	56.09	1.17M
April 22, 2026	59.15	57.36	57.36	59.2	56.64	836,495
April 21, 2026	59.6	58.62	58.62	60.21	58.23	733,300
April 20, 2026	58.37	59.26	59.26	59.5	57.73	890,305
April 17, 2026	57.91	58.79	58.79	59.78	57.87	1.54M
April 16, 2026	56	57.07	57.07	58.35	56	1.17M
April 15, 2026	56.65	55.76	55.76	57.12	55.58	843,871
April 14, 2026	56.86	56.78	56.78	57.96	56.28	943,596
April 13, 2026	55.78	56.6	56.6	56.66	55.11	945,823
April 10, 2026	56.17	56.07	56.07	56.86	55.72	951,378
April 09, 2026	56.36	55.99	55.99	56.63	54.72	1.08M
April 08, 2026	56.08	56.68	56.68	57.99	56.08	1.44M
April 07, 2026	52.66	53.27	53.27	53.46	52.06	972,078
April 06, 2026	52.28	53.02	53.02	53.59	52.28	829,047
April 02, 2026	52.2	53.08	53.08	54.09	51.68	1.21M
April 01, 2026	52.73	53.48	53.48	54.33	52.53	1.15M
March 31, 2026	49.6	51.85	51.85	51.94	49.4	1.06M
March 30, 2026	50.34	48.86	48.86	50.43	48.55	1.15M
March 27, 2026	51.02	49.64	49.64	51.29	49.48	1.27M
March 26, 2026	51.16	51.72	51.72	52.19	51.16	900,564
March 25, 2026	52.15	52.16	52.16	52.82	51.12	735,099
March 24, 2026	51.02	51.61	51.61	52.4	50.42	1.37M
March 23, 2026	51.43	51.46	51.46	52.62	51.03	1.65M
March 20, 2026	51.36	49.93	49.93	51.7	49.41	2.03M
March 19, 2026	52.48	51.27	51.27	52.96	50.05	1.72M
March 18, 2026	53.43	53.24	53.24	54.14	52.75	1.05M
March 17, 2026	53.72	53.7	53.7	54.43	52.84	782,411
March 16, 2026	53.23	52.93	52.93	54	52.91	725,062
March 13, 2026	52.91	52.51	52.51	53.81	52.22	1.44M
March 12, 2026	53.65	52.47	52.47	54.16	52.31	1.23M
March 11, 2026	54.6	54.6	54.6	55.28	54.07	851,024
March 10, 2026	55.23	54.7	54.7	56.68	54.66	1.12M
March 09, 2026	54.6	55.35	55.35	55.49	52.67	1.25M