GXO Logistics Inc. (GXO)
NYSE: GXO
· Real-Time Price · USD
51.38
0.27 (0.53%)
At close: Sep 04, 2025, 3:59 PM
51.38
0.00%
After-hours: Sep 04, 2025, 06:15 PM EDT
GXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 51.23 | 51.42 | 50.34 | 51.38 | 51.38 | 0.53% | 853,267 |
| 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 |
| Aug 28, 2025 | 53.80 | 53.85 | 52.42 | 52.92 | 52.92 | -0.81% | 778,000 |
| Aug 27, 2025 | 52.99 | 53.86 | 52.99 | 53.35 | 53.35 | 0.17% | 581,152 |
| Aug 26, 2025 | 53.13 | 53.82 | 52.73 | 53.26 | 53.26 | 0.15% | 1,267,600 |
| Aug 25, 2025 | 54.34 | 54.62 | 53.15 | 53.18 | 53.18 | -2.58% | 820,036 |
| Aug 22, 2025 | 52.69 | 55.00 | 52.16 | 54.59 | 54.59 | 4.54% | 1,039,880 |
| Aug 21, 2025 | 52.00 | 52.73 | 51.65 | 52.22 | 52.22 | -0.23% | 727,517 |
| Aug 20, 2025 | 53.25 | 53.38 | 52.18 | 52.34 | 52.34 | -1.87% | 1,005,900 |
| Aug 19, 2025 | 53.22 | 54.23 | 52.87 | 53.34 | 53.34 | 0.60% | 938,900 |
| Aug 18, 2025 | 52.66 | 53.17 | 52.07 | 53.02 | 53.02 | 0.89% | 776,372 |
| Aug 15, 2025 | 53.66 | 53.86 | 52.47 | 52.55 | 52.55 | -2.01% | 982,838 |
| Aug 14, 2025 | 53.07 | 53.90 | 52.71 | 53.63 | 53.63 | -0.32% | 1,209,975 |
| 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 |