GXO Logistics Inc. (GXO)
39.34
-0.73 (-1.82%)
At close: Mar 28, 2025, 3:59 PM
39.36
0.04%
After-hours: Mar 28, 2025, 06:45 PM EDT
GXO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 39.78 | 40.33 | 39.22 | 39.32 | -0.75 | -1.87% | 1,162,672 |
| Mar 27, 2025 | 39.98 | 40.42 | 39.72 | 40.07 | 0.16 | 0.40% | 951,723 |
| Mar 26, 2025 | 40.29 | 40.74 | 39.66 | 39.91 | -0.37 | -0.92% | 1,096,900 |
| Mar 25, 2025 | 40.61 | 41.06 | 40.22 | 40.28 | -0.24 | -0.59% | 1,580,738 |
| Mar 24, 2025 | 40.62 | 41.31 | 40.33 | 40.52 | 0.15 | 0.37% | 1,368,900 |
| Mar 21, 2025 | 39.74 | 40.68 | 39.33 | 40.37 | -0.32 | -0.79% | 1,929,402 |
| Mar 20, 2025 | 40.71 | 41.53 | 40.68 | 40.69 | -0.15 | -0.37% | 1,138,123 |
| Mar 19, 2025 | 40.86 | 41.29 | 40.40 | 40.84 | 0.11 | 0.27% | 992,759 |
| Mar 18, 2025 | 41.20 | 41.57 | 40.49 | 40.73 | -0.48 | -1.16% | 1,233,610 |
| Mar 17, 2025 | 40.08 | 41.63 | 40.00 | 41.21 | 1.05 | 2.61% | 1,922,844 |
| Mar 14, 2025 | 39.96 | 41.00 | 39.70 | 40.16 | 1.02 | 2.61% | 2,492,800 |
| Mar 13, 2025 | 38.00 | 39.77 | 37.96 | 39.14 | 0.76 | 1.98% | 3,616,810 |
| Mar 12, 2025 | 36.89 | 38.94 | 36.85 | 38.38 | 1.39 | 3.76% | 2,191,825 |
| Mar 11, 2025 | 37.52 | 37.87 | 36.59 | 36.99 | -0.50 | -1.33% | 2,573,800 |
| Mar 10, 2025 | 38.38 | 39.03 | 37.05 | 37.49 | -0.61 | -1.60% | 1,562,342 |
| Mar 7, 2025 | 37.94 | 39.06 | 37.66 | 38.10 | -0.28 | -0.73% | 1,314,446 |
| Mar 6, 2025 | 38.15 | 39.32 | 37.87 | 38.38 | -0.10 | -0.26% | 1,598,400 |
| Mar 5, 2025 | 37.46 | 38.78 | 37.10 | 38.48 | 1.37 | 3.69% | 1,566,200 |
| Mar 4, 2025 | 37.52 | 37.93 | 36.21 | 37.11 | -0.94 | -2.47% | 1,653,117 |
| Mar 3, 2025 | 39.45 | 40.24 | 37.97 | 38.05 | -1.37 | -3.48% | 1,205,116 |
| Feb 28, 2025 | 39.50 | 39.82 | 38.84 | 39.42 | -0.33 | -0.83% | 1,581,822 |
| Feb 27, 2025 | 40.73 | 41.31 | 39.71 | 39.75 | -1.02 | -2.50% | 1,078,954 |
| Feb 26, 2025 | 41.14 | 41.40 | 40.62 | 40.77 | -0.53 | -1.28% | 1,305,633 |
| Feb 25, 2025 | 39.59 | 41.43 | 39.59 | 41.30 | 2.05 | 5.22% | 2,419,742 |
| Feb 24, 2025 | 39.49 | 40.03 | 39.00 | 39.25 | -0.05 | -0.13% | 1,463,963 |
| Feb 21, 2025 | 40.01 | 40.01 | 38.84 | 39.30 | -0.60 | -1.50% | 1,369,732 |
| Feb 20, 2025 | 40.49 | 40.79 | 39.34 | 39.90 | -0.54 | -1.34% | 1,950,825 |
| Feb 19, 2025 | 40.35 | 40.68 | 39.57 | 40.44 | -0.73 | -1.77% | 2,326,371 |
| Feb 18, 2025 | 39.67 | 41.17 | 38.52 | 41.17 | 1.76 | 4.47% | 3,127,544 |
| Feb 14, 2025 | 36.85 | 40.28 | 36.85 | 39.41 | 3.10 | 8.54% | 4,534,600 |
| Feb 13, 2025 | 35.30 | 37.16 | 34.51 | 36.31 | -6.45 | -15.08% | 7,002,300 |
| Feb 12, 2025 | 42.48 | 43.66 | 42.29 | 42.76 | -0.24 | -0.56% | 2,304,800 |
| Feb 11, 2025 | 42.83 | 43.47 | 42.63 | 43.00 | -0.06 | -0.14% | 2,133,364 |
| Feb 10, 2025 | 43.59 | 43.63 | 42.84 | 43.06 | -0.24 | -0.55% | 1,723,017 |
| Feb 7, 2025 | 43.94 | 44.11 | 43.21 | 43.30 | -0.55 | -1.25% | 1,243,800 |
| Feb 6, 2025 | 44.42 | 44.72 | 43.43 | 43.85 | -0.27 | -0.61% | 949,013 |
| Feb 5, 2025 | 45.21 | 45.31 | 43.80 | 44.12 | -0.84 | -1.87% | 992,800 |
| Feb 4, 2025 | 44.27 | 45.03 | 44.02 | 44.96 | 0.73 | 1.65% | 721,624 |
| Feb 3, 2025 | 43.51 | 44.59 | 43.00 | 44.23 | -1.22 | -2.68% | 1,110,223 |
| Jan 31, 2025 | 45.68 | 46.67 | 45.43 | 45.45 | -0.52 | -1.13% | 795,416 |
| Jan 30, 2025 | 46.20 | 46.39 | 45.61 | 45.97 | -0.21 | -0.45% | 883,004 |
| Jan 29, 2025 | 45.73 | 46.56 | 45.55 | 46.18 | 0.30 | 0.65% | 811,007 |
| Jan 28, 2025 | 45.50 | 46.14 | 45.18 | 45.88 | 0.24 | 0.53% | 812,909 |
| Jan 27, 2025 | 45.50 | 46.08 | 45.26 | 45.64 | 0.42 | 0.93% | 972,500 |
| Jan 24, 2025 | 44.87 | 45.54 | 44.78 | 45.22 | 0.18 | 0.40% | 861,142 |
| Jan 23, 2025 | 45.32 | 45.41 | 44.69 | 45.04 | -0.05 | -0.11% | 1,316,622 |
| Jan 22, 2025 | 44.95 | 45.25 | 44.43 | 45.09 | -0.17 | -0.38% | 998,200 |
| Jan 21, 2025 | 44.23 | 45.26 | 44.00 | 45.26 | 1.31 | 2.98% | 1,245,417 |
| Jan 17, 2025 | 44.60 | 44.75 | 43.95 | 43.95 | -0.42 | -0.95% | 888,951 |
| Jan 16, 2025 | 44.75 | 44.87 | 44.05 | 44.37 | -0.55 | -1.22% | 1,318,038 |