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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	46.15	47.56	47.56	47.89	46.03	1.55M
November 20, 2025	47.58	46.21	46.21	48.07	45.93	1.38M
November 19, 2025	48.1	46.84	46.84	48.45	46.73	926,048
November 18, 2025	47.74	47.91	47.91	48.19	47.22	1.21M
November 17, 2025	49.39	48.08	48.08	49.39	47.69	1.41M
November 14, 2025	49.36	49.53	49.53	50.26	48.48	970,800
November 13, 2025	51.69	49.91	49.91	52.27	49.78	1.11M
November 12, 2025	52.65	52.01	52.01	53.43	51.97	705,934
November 11, 2025	51.18	52.37	52.37	52.77	50.67	1.09M
November 10, 2025	51.03	51	51	51.95	50.8	926,700
November 07, 2025	50.41	50.84	50.84	51.21	49.43	1.35M
November 06, 2025	53.65	50.82	50.82	54.97	50.76	1.9M
November 05, 2025	56.25	52.54	52.54	57.99	52.52	2.86M
November 04, 2025	54.26	55.37	55.37	56.04	54.26	1.69M
November 03, 2025	56.09	55.36	55.36	56.21	54.57	1.38M
October 31, 2025	53.85	56.21	56.21	56.64	53.46	1.99M
October 30, 2025	53.77	53.84	53.84	54.88	53.53	655,984
October 29, 2025	54.2	54.02	54.02	55.32	53.32	780,434
October 28, 2025	55.13	54.24	54.24	56.18	54.23	1.02M
October 27, 2025	55	54.68	54.68	55.45	54.55	596,368
October 24, 2025	54.5	54.67	54.67	54.78	54.1	573,000
October 23, 2025	53.92	53.73	53.73	54.39	52.82	561,066
October 22, 2025	54.89	53.56	53.56	55.19	53.02	808,247
October 21, 2025	54.84	55.12	55.12	56.15	54.6	564,713
October 20, 2025	55.69	54.83	54.83	56.23	54.82	833,897
October 17, 2025	54.36	55.22	55.22	55.31	53.26	878,540

GXO Logistics, Inc. (GXO) NYSE