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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	44.27	44.96	44.96	45.03	44.02	721,525
February 03, 2025	43.51	44.24	44.24	44.59	43	994,299
January 31, 2025	45.68	45.45	45.45	46.67	45.43	795,292
January 30, 2025	46.2	45.97	45.97	46.39	45.61	883,004
January 29, 2025	45.73	46.04	46.04	46.55	45.55	473,656
January 28, 2025	45.5	45.88	45.88	46.14	45.18	812,909
January 27, 2025	45.5	45.63	45.63	46.08	45.26	694,638
January 24, 2025	44.87	45.22	45.22	45.54	44.78	861,142
January 23, 2025	45.32	45.1	45.1	45.33	44.69	136,100
January 22, 2025	44.95	45.09	45.09	45.25	44.43	998,192
January 21, 2025	44.23	45.26	45.26	45.26	44	1.25M
January 17, 2025	44.6	44.45	44.45	44.75	44.01	303,908
January 16, 2025	44.75	44.37	44.37	44.87	44.05	1.32M
January 15, 2025	44.49	44.92	44.92	45.38	44.49	1.63M
January 14, 2025	43.36	43.55	43.55	44.03	43.11	862,289
January 13, 2025	42.63	42.87	42.87	42.99	42.11	1.06M
January 10, 2025	44.19	42.87	42.87	44.28	42.28	1.54M
January 08, 2025	45.25	44.7	44.7	45.48	43.97	1.69M
January 07, 2025	45.09	45.54	45.54	45.58	44.74	1.34M
January 06, 2025	44.15	44.74	44.74	45.4	44.15	1.55M
January 03, 2025	43.22	43.9	43.9	43.9	42.79	1.06M
January 02, 2025	43.67	43.07	43.07	43.73	42.63	952,600
December 31, 2024	43.27	43.5	43.5	44.09	43.07	1.56M
December 30, 2024	42.38	43.14	43.14	43.29	41.75	1.49M
December 27, 2024	42.45	42.8	42.8	43.11	42.27	1.38M
December 26, 2024	42.13	42.8	42.8	43.04	42.05	1.5M
December 24, 2024	41.83	42.26	42.26	42.41	41.38	902,645
December 23, 2024	41.9	41.93	41.93	42.36	41.58	2.12M
December 20, 2024	42.75	41.96	41.96	43.45	41.95	4.52M
December 19, 2024	45.84	42.76	42.76	46	42.73	2.55M
December 18, 2024	46.93	45.11	45.11	47.2	45.11	1.99M
December 17, 2024	47	47.03	47.03	47.88	46.94	673,187
December 16, 2024	48.02	47.53	47.53	48.44	47.34	1.39M
December 13, 2024	48.58	48.51	48.51	49.24	48.01	1.02M
December 12, 2024	49.14	48.86	48.86	49.75	48.75	1.06M
December 11, 2024	49.73	49.32	49.32	49.76	48.78	1.49M
December 10, 2024	49.5	49.48	49.48	50.06	49.07	1.27M
December 09, 2024	50	49.75	49.75	50.85	49.66	1.19M
December 06, 2024	50.36	49.75	49.75	50.64	49.41	1.66M
December 05, 2024	50.85	49.84	49.84	51.45	49.4	2.6M
December 04, 2024	53	50.85	50.85	53.01	50.61	5.46M
December 03, 2024	60.61	59	59	60.65	57.93	823,840
December 02, 2024	60.57	60.4	60.4	61.15	60.27	833,700
November 29, 2024	60.94	60.83	60.83	61.25	60.57	441,537
November 27, 2024	61.5	60.35	60.35	61.89	60.31	441,280
November 26, 2024	61.71	60.5	60.5	61.71	60.27	526,500
November 25, 2024	61.04	61.58	61.58	61.9	60.94	854,113
November 22, 2024	60.19	60.47	60.47	60.8	60.14	656,674
November 21, 2024	58.58	60	60	60.08	58.58	605,844
November 20, 2024	58.81	58.5	58.5	59.05	57.88	1.13M
November 19, 2024	57.94	58.72	58.72	58.83	57.71	1.17M
November 18, 2024	58.65	58.75	58.75	58.95	58.31	751,016
November 15, 2024	59.15	58.65	58.65	59.68	58.14	911,691
November 14, 2024	60.18	59.75	59.75	60.75	59.59	804,033
November 13, 2024	60.34	60.41	60.41	60.78	59.89	917,839
November 12, 2024	59.79	60	60	60.22	59.31	1.21M
November 11, 2024	59.7	60.12	60.12	60.29	59.22	1.19M
November 08, 2024	60.13	59.75	59.75	60.61	59.66	640,546
November 07, 2024	61.74	60.4	60.4	62.07	60.39	628,347
November 06, 2024	59.34	61.44	61.44	61.48	58.59	1.75M

GXO Logistics, Inc. (GXO) NYSE