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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	54.69	54.61	54.61	54.99	53.74	946,857
October 15, 2025	54.6	53.89	53.89	55.4	53.81	766,537
October 14, 2025	51.85	54.13	54.13	54.17	51.59	764,583
October 13, 2025	51.86	52.51	52.51	52.77	51.46	672,230
October 10, 2025	53.86	51.3	51.3	54.38	51.12	1.15M
October 09, 2025	54.7	53.73	53.73	54.79	53.55	675,529
October 08, 2025	54.28	54.57	54.57	55.12	53.67	729,971
October 07, 2025	55.48	54.21	54.21	55.86	53.32	1.17M
October 06, 2025	53.69	55.43	55.43	55.44	53.5	881,060
October 03, 2025	53.71	53.73	53.73	54.68	53.39	706,348
October 02, 2025	53.13	53.8	53.8	53.93	52.92	852,757
October 01, 2025	52.83	53.2	53.2	53.27	52.54	651,780
September 30, 2025	52.95	52.89	52.89	52.96	52.13	994,200
September 29, 2025	53.84	52.93	52.93	53.99	52.38	888,300
September 26, 2025	52.9	53.56	53.56	54.2	52.75	865,378
September 25, 2025	50.71	52.71	52.71	52.76	50.27	1.47M
September 24, 2025	51.91	50.96	50.96	52.61	50.74	958,600
September 23, 2025	50.06	50.42	50.42	51.36	50.04	840,840
September 22, 2025	49.2	49.86	49.86	50.01	48.66	944,800
September 19, 2025	51.12	49.66	49.66	51.66	49.23	1.8M
September 18, 2025	50.77	51.11	51.11	51.51	50.42	744,232
September 17, 2025	50.97	50.48	50.48	52.09	50.08	744,700
September 16, 2025	50.96	50.84	50.84	51.18	50.34	748,629
September 15, 2025	51.43	50.74	50.74	51.68	50.43	779,700
September 12, 2025	51.53	51.03	51.03	52.2	50.96	959,900
September 11, 2025	50.48	51.56	51.56	51.95	50.16	1.05M

GXO Logistics, Inc. (GXO) NYSE