GXO Logistics Inc. (GXO)
NYSE: GXO
· Real-Time Price · USD
53.56
0.85 (1.61%)
At close: Sep 26, 2025, 3:59 PM
52.84
-1.34%
After-hours: Sep 26, 2025, 07:34 PM EDT
GXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 52.90 | 54.19 | 52.75 | 53.56 | 53.56 | 1.61% | 849,809 |
| Sep 25, 2025 | 50.71 | 52.76 | 50.27 | 52.71 | 52.71 | 3.43% | 1,467,732 |
| Sep 24, 2025 | 51.91 | 52.61 | 50.74 | 50.96 | 50.96 | 1.07% | 958,600 |
| Sep 23, 2025 | 50.06 | 51.36 | 50.04 | 50.42 | 50.42 | 1.12% | 840,840 |
| Sep 22, 2025 | 49.20 | 50.01 | 48.65 | 49.86 | 49.86 | 0.40% | 944,800 |
| Sep 19, 2025 | 51.12 | 51.66 | 49.23 | 49.66 | 49.66 | -2.84% | 1,841,806 |
| Sep 18, 2025 | 50.77 | 51.51 | 50.42 | 51.11 | 51.11 | 1.25% | 744,249 |
| Sep 17, 2025 | 50.97 | 52.09 | 50.08 | 50.48 | 50.48 | -0.71% | 744,722 |
| Sep 16, 2025 | 50.96 | 51.18 | 50.34 | 50.84 | 50.84 | 0.20% | 748,629 |
| Sep 15, 2025 | 51.43 | 51.68 | 50.43 | 50.74 | 50.74 | -0.57% | 779,700 |
| Sep 12, 2025 | 51.53 | 52.20 | 50.96 | 51.03 | 51.03 | -1.03% | 959,900 |
| Sep 11, 2025 | 50.48 | 51.95 | 50.16 | 51.56 | 51.56 | 2.40% | 1,050,400 |
| Sep 10, 2025 | 50.69 | 51.11 | 50.10 | 50.35 | 50.35 | -1.06% | 977,807 |
| Sep 9, 2025 | 52.06 | 52.32 | 50.35 | 50.89 | 50.89 | -2.64% | 1,459,330 |
| Sep 8, 2025 | 52.89 | 52.89 | 51.61 | 52.27 | 52.27 | -0.68% | 711,700 |
| Sep 5, 2025 | 51.50 | 52.65 | 51.29 | 52.63 | 52.63 | 2.43% | 928,941 |
| Sep 4, 2025 | 51.23 | 51.42 | 50.34 | 51.38 | 51.38 | 0.53% | 860,000 |
| Sep 3, 2025 | 51.12 | 51.66 | 50.60 | 51.11 | 51.11 | -0.27% | 502,518 |
| Sep 2, 2025 | 51.65 | 51.90 | 51.06 | 51.25 | 51.25 | -2.66% | 1,040,620 |
| Aug 29, 2025 | 52.91 | 53.08 | 52.32 | 52.65 | 52.65 | -0.51% | 849,900 |