GXO Logistics Inc. (GXO)
NYSE: GXO
· Real-Time Price · USD
52.55
-1.08 (-2.01%)
At close: Aug 15, 2025, 3:59 PM
52.47
-0.16%
After-hours: Aug 15, 2025, 05:29 PM EDT
GXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 53.07 | 53.90 | 52.71 | 53.63 | 53.63 | -0.32% | 1,209,874 |
| Aug 13, 2025 | 51.93 | 53.90 | 51.57 | 53.80 | 53.80 | 4.67% | 1,354,235 |
| Aug 12, 2025 | 50.60 | 51.78 | 50.48 | 51.40 | 51.40 | 2.49% | 1,131,708 |
| Aug 11, 2025 | 50.43 | 51.28 | 49.38 | 50.15 | 50.15 | -0.36% | 1,358,445 |
| Aug 8, 2025 | 51.07 | 51.59 | 50.30 | 50.33 | 50.33 | -1.18% | 904,905 |
| Aug 7, 2025 | 51.35 | 52.28 | 50.62 | 50.93 | 50.93 | 0.87% | 2,356,902 |
| Aug 6, 2025 | 46.97 | 50.77 | 45.75 | 50.49 | 50.49 | 3.08% | 3,397,111 |
| Aug 5, 2025 | 48.50 | 49.31 | 47.95 | 48.98 | 48.98 | 1.05% | 1,566,287 |
| Aug 4, 2025 | 48.07 | 48.48 | 47.82 | 48.47 | 48.47 | 0.83% | 828,900 |
| Aug 1, 2025 | 49.28 | 49.29 | 47.90 | 48.07 | 48.07 | -3.30% | 952,511 |
| Jul 31, 2025 | 49.21 | 50.05 | 48.91 | 49.71 | 49.71 | -0.14% | 1,132,245 |
| Jul 30, 2025 | 51.57 | 51.57 | 49.38 | 49.78 | 49.78 | -3.49% | 920,442 |
| Jul 29, 2025 | 52.47 | 52.47 | 51.19 | 51.58 | 51.58 | -1.32% | 1,078,711 |
| Jul 28, 2025 | 52.75 | 52.75 | 52.01 | 52.27 | 52.27 | -0.68% | 801,100 |
| Jul 25, 2025 | 52.05 | 52.66 | 51.21 | 52.63 | 52.63 | 1.66% | 669,602 |
| Jul 24, 2025 | 51.55 | 52.10 | 51.30 | 51.77 | 51.77 | 0.29% | 759,146 |
| Jul 23, 2025 | 51.44 | 51.92 | 50.94 | 51.62 | 51.62 | 1.39% | 744,000 |
| Jul 22, 2025 | 50.35 | 51.05 | 50.12 | 50.91 | 50.91 | 1.23% | 814,749 |
| Jul 21, 2025 | 50.67 | 51.01 | 50.16 | 50.29 | 50.29 | -0.14% | 629,689 |
| Jul 18, 2025 | 51.56 | 51.75 | 50.10 | 50.36 | 50.36 | -2.02% | 744,840 |