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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64.32	65.59	65.59	66.17	63.94	1.34M
February 19, 2026	64.59	64.6	64.6	65.93	63.88	1.09M
February 18, 2026	65.44	65.41	65.41	66.35	64.96	1.33M
February 17, 2026	65.37	65.36	65.36	66.19	65.11	1.33M
February 13, 2026	64.83	65.51	65.51	65.9	63.96	1.49M
February 12, 2026	64.21	64.29	64.29	66.85	61.33	3.55M
February 11, 2026	58.8	63.35	63.35	64.19	58.8	3.31M
February 10, 2026	58.52	58	58	59.26	57.67	1.62M
February 09, 2026	59	58.6	58.6	59.06	57.89	1.17M
February 06, 2026	56.07	58.91	58.91	59.28	56.07	1.84M
February 05, 2026	57.75	56.34	56.34	58.2	55.82	1.63M
February 04, 2026	57.22	58.2	58.2	58.95	57.22	1.66M
February 03, 2026	57.28	57.22	57.22	58.38	56.19	2.15M
February 02, 2026	56.21	56.94	56.94	57.82	56	1.74M
January 30, 2026	56.98	56.59	56.59	57.43	56.1	1.34M
January 29, 2026	56.8	57.91	57.91	58.18	56.65	1.39M
January 28, 2026	58.1	57.56	57.56	58.21	56.99	1.69M
January 27, 2026	56.92	57.92	57.92	57.96	56.42	1.2M
January 26, 2026	57.68	57.03	57.03	57.73	56.49	1.21M
January 23, 2026	57.69	57.41	57.41	57.9	56.8	981,616
January 22, 2026	56.44	57.69	57.69	58.11	56.03	956,147
January 21, 2026	55.35	56.82	56.82	57.42	55.33	746,941
January 20, 2026	55.37	55.05	55.05	56.69	54.95	1.09M
January 16, 2026	57.05	56.54	56.54	57.18	56.2	845,326
January 15, 2026	57.27	57.14	57.14	57.27	56.42	855,918
January 14, 2026	57.37	56.93	56.93	57.61	55.8	954,323
January 13, 2026	57.75	57.48	57.48	58	56.94	769,592
January 12, 2026	56.92	57.73	57.73	57.98	56.53	802,816
January 09, 2026	56.1	57	57	57.06	54.73	1.28M
January 08, 2026	55.37	55.8	55.8	56.62	54.97	1.16M
January 07, 2026	56.39	54.97	54.97	56.55	54.44	818,410
January 06, 2026	54.64	56.42	56.42	56.43	54.43	836,322
January 05, 2026	54.38	54.7	54.7	55.62	54.27	918,452
January 02, 2026	52.77	54.3	54.3	54.31	52.38	813,325
December 31, 2025	53.05	52.64	52.64	53.18	52.18	952,800
December 30, 2025	52.9	53.04	53.04	53.24	52.65	563,842
December 29, 2025	53.71	53.06	53.06	54.35	52.87	1.2M
December 26, 2025	54.14	53.81	53.81	54.25	53.3	1.74M
December 24, 2025	53.94	54.29	54.29	54.39	53.7	278,409
December 23, 2025	53.75	53.95	53.95	54.33	53.37	696,200
December 22, 2025	53.45	53.56	53.56	54.37	53.45	703,200
December 19, 2025	52.98	53.29	53.29	53.35	52.45	1.51M
December 18, 2025	53.05	53.17	53.17	54.57	52.77	1.66M
December 17, 2025	52.35	52.6	52.6	53.37	52.26	994,934
December 16, 2025	52.06	52.61	52.61	52.69	51.87	961,810
December 15, 2025	52.58	52.34	52.34	53.14	52.18	1.18M
December 12, 2025	53.95	53.14	53.14	54.29	52.25	702,945
December 11, 2025	53.29	53.8	53.8	54.34	53.29	856,907
December 10, 2025	52.67	53.34	53.34	53.4	52.01	1.04M
December 09, 2025	52.89	52.43	52.43	53.51	51.9	901,700
December 08, 2025	52.79	52.9	52.9	53.56	52.63	1.53M
December 05, 2025	52.15	52.54	52.54	52.68	51.8	633,600
December 04, 2025	52.31	52.15	52.15	52.52	51.8	904,755
December 03, 2025	51.21	52.62	52.62	52.95	50.94	1.29M
December 02, 2025	51.24	50.97	50.97	51.25	50.3	1.25M
December 01, 2025	50.41	50.4	50.4	50.92	50.06	1.07M
November 28, 2025	50.82	50.74	50.74	50.87	50.47	407,085
November 26, 2025	49.62	50.5	50.5	50.88	49.53	690,438
November 25, 2025	48.19	49.65	49.65	49.91	47.86	1.08M
November 24, 2025	47.26	47.99	47.99	48.34	47.11	943,725

GXO Logistics, Inc. (GXO) NYSE