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 $854.31 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $596.77, while $1000 invested 1 year ago would be worth $866.55. This corresponds to total returns of -14.57%, -40.32%, -13.34%, respectively, with annualized returns of -2.98%, -9.81%, -13.34%.

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
October 02, 2026	46.65	46.56	46.56	46.93	46.1	1.13M
October 01, 2026	44.41	45.96	45.96	46.01	44.2	1.56M
September 30, 2026	45.01	44.45	44.45	45.13	44.03	1.31M
September 29, 2026	45.23	44.76	44.76	45.75	44.28	1.26M
September 28, 2026	45.66	44.77	44.77	45.66	43.64	1.38M
September 25, 2026	44.19	45.2	45.2	45.3	44	1.26M
September 24, 2026	45	44.17	44.17	45.02	43.61	1.79M
September 23, 2026	45.5	45.23	45.23	45.94	45.23	986,946
September 22, 2026	46.06	45.77	45.77	46.56	45.31	896,913
September 21, 2026	46.34	45.4	45.4	46.34	45.08	1.03M
September 18, 2026	46.49	45.92	45.92	46.49	45.55	1.48M
September 17, 2026	47.32	46.58	46.58	47.37	45.76	1.17M
September 16, 2026	46.14	46.15	46.15	46.86	45.1	2.09M
September 15, 2026	47.04	46.6	46.6	47.37	45.61	1.59M
September 11, 2026	45.98	45.84	45.84	46.18	45.23	1.76M
September 10, 2026	45.67	45.43	45.43	46.24	45.2	1.52M
September 09, 2026	46.62	46.19	46.19	47.43	45.7	1.98M
September 08, 2026	48.25	46.71	46.71	48.5	46.52	1.57M
September 04, 2026	46.72	48.32	48.32	48.44	46.72	1.1M
September 03, 2026	47.07	47.18	47.18	47.26	45.93	865,487
September 02, 2026	46.49	46.37	46.37	46.55	45.59	1.13M
September 01, 2026	47.25	46.17	46.17	47.42	46.09	1.36M
August 31, 2026	47.13	47.73	47.73	47.89	47	1.04M
August 28, 2026	48.39	47.6	47.6	48.8	47.03	830,965
August 27, 2026	47.47	47.98	47.98	48.28	47.28	1.01M
August 26, 2026	47.45	48	48	48.59	47.17	984,991
August 25, 2026	47.39	47.42	47.42	47.56	46.64	1.21M
August 24, 2026	45.86	46.98	46.98	47.08	45.62	1.57M
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