GXO Logistics, Inc. - GXO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	41.27	41.14	41.14	41.45	40.65	1.17M
May 29, 2025	41.4	41.65	41.65	41.91	41.1	1.18M
May 28, 2025	41.6	40.94	40.94	41.88	40.85	971,506
May 27, 2025	40.15	41.6	41.6	41.6	39.9	964,400
May 23, 2025	39.43	39.63	39.63	39.84	39.33	580,789
May 22, 2025	39.62	40.43	40.43	40.52	39.42	800,703
May 21, 2025	40.91	39.78	39.78	41.11	39.72	940,500
May 20, 2025	41.57	41.38	41.38	42.24	41.31	867,000
May 19, 2025	41.68	41.78	41.78	41.83	41.15	1.23M
May 16, 2025	41.33	42.27	42.27	42.29	41.33	1.42M
May 15, 2025	41.31	41.3	41.3	41.68	40.85	1.19M
May 14, 2025	40.58	41.07	41.07	41.37	40.5	1.32M
May 13, 2025	41.02	40.56	40.56	41.37	40.4	1.14M
May 12, 2025	42.23	40.79	40.79	43	40.39	1.68M
May 09, 2025	39.49	39.66	39.66	40.2	39.15	1.1M
May 08, 2025	39.98	39.71	39.71	41.12	38.78	1.98M
May 07, 2025	38	38.08	38.08	38.67	37.97	2.75M
May 06, 2025	36.96	37.8	37.8	37.84	36.75	1.31M
May 05, 2025	37.12	37.33	37.33	38.12	37.12	863,139
May 02, 2025	36.88	37.52	37.52	37.92	36.75	812,546
May 01, 2025	36.33	36.17	36.17	36.73	36.01	1.41M
April 30, 2025	35.18	36.24	36.24	36.26	34.8	1.16M
April 29, 2025	36	35.75	35.75	36.17	35.21	1.63M
April 28, 2025	35.94	35.94	35.94	36.63	35.62	841,909
April 25, 2025	35.97	35.76	35.76	36.53	35.61	1.09M
April 24, 2025	35.01	36.48	36.48	36.6	35	1.09M
April 23, 2025	35.49	35.06	35.06	36.34	34.88	1.14M
April 22, 2025	33.63	34.36	34.36	34.4	33.55	1M
April 21, 2025	33.42	33.09	33.09	33.61	32.57	1.54M
April 17, 2025	33.28	33.84	33.84	34.13	33.28	932,897
April 16, 2025	33.58	33.33	33.33	34.23	32.83	1.22M
April 15, 2025	34.61	33.87	33.87	35.1	33.86	1.06M
April 14, 2025	34.94	34.5	34.5	35	33.97	2.22M
April 11, 2025	33.94	34.27	34.27	34.66	32.83	1.11M
April 10, 2025	34.66	33.76	33.76	35.04	32.97	1.81M
April 09, 2025	30.81	35.53	35.53	35.86	30.46	3.11M
April 08, 2025	34.38	31.53	31.53	34.91	31.31	2.91M
April 07, 2025	33.77	34.12	34.12	36.44	33.02	2.6M
April 04, 2025	35.06	34.34	34.34	35.06	32.7	2.44M
April 03, 2025	38.86	36.3	36.3	39	36.09	2.32M
April 02, 2025	39.02	40.11	40.11	40.47	38.87	1.06M
April 01, 2025	39.05	39.39	39.39	39.73	38.9	1.04M
March 31, 2025	38.76	39.08	39.08	39.62	38.34	603,706
March 28, 2025	39.78	39.32	39.32	40.33	39.22	1.16M
March 27, 2025	39.98	40.07	40.07	40.42	39.72	951,723
March 26, 2025	40.29	39.91	39.91	40.74	39.66	1.1M
March 25, 2025	40.61	40.28	40.28	41.06	40.22	1.58M
March 24, 2025	40.62	40.52	40.52	41.31	40.33	1.37M
March 21, 2025	39.74	40.37	40.37	40.68	39.33	1.92M
March 20, 2025	40.71	40.69	40.69	41.53	40.68	1.14M
March 19, 2025	40.86	40.84	40.84	41.29	40.4	992,759
March 18, 2025	41.2	40.73	40.73	41.57	40.49	1.23M
March 17, 2025	40.08	41.21	41.21	41.63	40	1.92M
March 14, 2025	39.96	40.16	40.16	41	39.7	2.49M
March 13, 2025	38	39.14	39.14	39.77	37.96	3.62M
March 12, 2025	36.89	38.38	38.38	38.94	36.85	2.19M
March 11, 2025	37.52	36.99	36.99	37.87	36.59	2.57M
March 10, 2025	38.38	37.49	37.49	39.03	37.05	1.56M
March 07, 2025	37.94	38.1	38.1	39.06	37.66	1.31M
March 06, 2025	38.15	38.38	38.38	39.32	37.87	1.6M

GXO Logistics, Inc. (GXO) NYSE