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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	52	52.22	52.22	52.73	51.65	615,518
August 20, 2025	53.25	52.34	52.34	53.38	52.18	1.01M
August 19, 2025	53.22	53.34	53.34	54.23	52.87	938,900
August 18, 2025	52.66	53.02	53.02	53.17	52.07	776,372
August 15, 2025	53.66	52.55	52.55	53.86	52.47	982,838
August 14, 2025	53.07	53.63	53.63	53.9	52.71	1.21M
August 13, 2025	51.93	53.8	53.8	53.9	51.57	1.35M
August 12, 2025	50.6	51.4	51.4	51.78	50.48	1.13M
August 11, 2025	50.43	50.15	50.15	51.28	49.38	1.36M
August 08, 2025	51.07	50.33	50.33	51.59	50.31	904,905
August 07, 2025	51.35	50.93	50.93	52.28	50.62	2.36M
August 06, 2025	47.5	50.49	50.49	50.77	45.75	3.4M
August 05, 2025	48.5	48.98	48.98	49.31	47.95	1.57M
August 04, 2025	48.07	48.47	48.47	48.48	47.82	828,900
August 01, 2025	49.28	48.07	48.07	49.29	47.9	952,511
July 31, 2025	49.14	49.71	49.71	49.98	49.14	1.12M
July 30, 2025	51.57	49.78	49.78	51.57	49.38	920,442
July 29, 2025	52.47	51.58	51.58	52.47	51.19	1.08M
July 28, 2025	52.75	52.27	52.27	52.75	52.01	801,100
July 25, 2025	52.05	52.63	52.63	52.66	51.21	669,602
July 24, 2025	51.55	51.77	51.77	52.1	51.3	759,146
July 23, 2025	51.44	51.62	51.62	51.92	50.94	744,000
July 22, 2025	50.35	50.91	50.91	51.05	50.12	814,749
July 21, 2025	50.67	50.29	50.29	51.01	50.16	629,689
July 18, 2025	51.56	50.36	50.36	51.75	50.1	744,830
July 17, 2025	51.46	51.4	51.4	52.08	50.79	985,119
July 16, 2025	51.65	51.54	51.54	51.84	50.84	806,700
July 15, 2025	51.86	51.49	51.49	52.21	51.38	1.06M
July 14, 2025	51.71	52.12	52.12	52.23	51.18	1.1M
July 11, 2025	52.03	51.77	51.77	52.07	51.3	862,410
July 10, 2025	50.39	51.66	51.66	52.2	50.27	1.1M
July 09, 2025	50.66	50.29	50.29	50.81	49.97	1.04M
July 08, 2025	50.29	50.24	50.24	50.6	49.93	1.17M
July 07, 2025	50.65	49.9	49.9	51.05	49.7	1.07M
July 03, 2025	50.66	51.05	51.05	51.21	50.07	1.6M
July 02, 2025	49.31	50.53	50.53	50.62	48.81	1.5M
July 01, 2025	48.45	49.45	49.45	50.34	48.34	1.61M
June 30, 2025	49.35	48.7	48.7	49.35	48.4	1.04M
June 27, 2025	48.3	49	49	49.26	48.3	2.33M
June 26, 2025	47.9	48.09	48.09	48.72	47.64	1.44M
June 25, 2025	47.92	47.85	47.85	48.24	47.41	1M
June 24, 2025	49.88	48.01	48.01	49.96	47.93	2.58M
June 23, 2025	47.68	49.1	49.1	49.28	47.37	3.86M
June 20, 2025	44.71	47.97	47.97	48.11	44.71	7.04M
June 18, 2025	42.83	42.78	42.78	43.64	42.61	1.05M
June 17, 2025	42.8	42.75	42.75	43.22	42.49	890,601
June 16, 2025	43.47	43.26	43.26	44.02	43.23	1.16M
June 13, 2025	43.03	42.96	42.96	43.52	42.64	981,206
June 12, 2025	43.26	43.74	43.74	43.99	42.85	1.09M
June 11, 2025	44.42	43.64	43.64	44.5	43.59	1.18M
June 10, 2025	43.28	44.05	44.05	44.19	43.04	1.35M
June 09, 2025	42.5	42.77	42.77	43.35	42.11	1.09M
June 06, 2025	42.77	42.21	42.21	42.81	42.09	691,600
June 05, 2025	42	41.93	41.93	42.74	41.64	988,367
June 04, 2025	41.51	41.82	41.82	42.1	41.06	995,401
June 03, 2025	40.49	41.19	41.19	41.38	40.17	868,000
June 02, 2025	41.09	40.56	40.56	41.18	39.92	653,417
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

GXO Logistics, Inc. (GXO) NYSE