5 DAY PERFORMANCE
+0.79%
1 MONTH PERFORMANCE
-2.13%
3 MONTH PERFORMANCE
-2.62%
6 MONTH PERFORMANCE
-25.80%
YEAR-TO-DATE PERFORMANCE
-7.66%
1 YEAR PERFORMANCE
-9.36%
GXO Logistics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $48.30 | $48.61 (0.64%) | $48.92 | $48.25 | 54.48 K | |
| 08/13/2026 | $48.40 | $48.36 (-0.08%) | $48.73 | $47.92 | 780.35 K | $5.56 B |
| 08/12/2026 | $46.84 | $47.98 (2.43%) | $48.08 | $46.49 | 1.54 M | $5.52 B |
| 08/11/2026 | $47.00 | $46.67 (-0.7%) | $48.15 | $46.38 | 1.83 M | $5.37 B |
| 08/10/2026 | $47.89 | $46.96 (-1.94%) | $48.35 | $46.76 | 1.32 M | $5.40 B |
| 08/07/2026 | $46.99 | $48.23 (2.64%) | $48.38 | $46.56 | 1.64 M | $5.55 B |
| 08/06/2026 | $47.11 | $47.01 (-0.21%) | $48.28 | $46.34 | 2.15 M | $5.41 B |
| 08/05/2026 | $51.04 | $47.62 (-6.7%) | $51.04 | $45.66 | 5.52 M | $5.48 B |
| 08/04/2026 | $51.63 | $52.37 (1.43%) | $52.49 | $51.09 | 2.27 M | $6.02 B |
| 08/03/2026 | $50.91 | $50.62 (-0.57%) | $51.24 | $49.38 | 2.77 M | $5.82 B |
| 07/31/2026 | $50.91 | $50.16 (-1.47%) | $51.43 | $49.83 | 1.91 M | $5.76 B |
| 07/30/2026 | $51.76 | $50.44 (-2.55%) | $51.83 | $49.44 | 1.61 M | $5.79 B |
| 07/29/2026 | $52.66 | $51.53 (-2.15%) | $52.85 | $51.13 | 1.14 M | $5.91 B |
| 07/28/2026 | $53.20 | $53.30 (0.19%) | $53.76 | $52.14 | 1.22 M | $6.11 B |
| 07/27/2026 | $53.06 | $53.29 (0.43%) | $53.65 | $52.21 | 1.07 M | $6.11 B |
| 07/24/2026 | $52.44 | $52.71 (0.51%) | $54.14 | $51.84 | 820.14 K | $6.05 B |
| 07/23/2026 | $53.53 | $52.57 (-1.79%) | $54.07 | $52.17 | 1.12 M | $6.03 B |
| 07/22/2026 | $54.06 | $54.01 (-0.09%) | $54.55 | $53.63 | 869.60 K | $6.20 B |
| 07/21/2026 | $53.19 | $54.06 (1.64%) | $54.15 | $52.34 | 1.22 M | $6.20 B |
| 07/20/2026 | $54.18 | $52.80 (-2.55%) | $54.40 | $52.75 | 899.15 K | $6.06 B |
| 07/17/2026 | $53.71 | $54.05 (0.63%) | $54.78 | $53.46 | 959.60 K | $6.20 B |
| 07/16/2026 | $52.17 | $54.55 (4.56%) | $54.60 | $52.11 | 1.24 M | $6.26 B |
| 07/15/2026 | $50.64 | $52.29 (3.26%) | $52.81 | $50.07 | 2.95 M | $6.00 B |
| 07/14/2026 | $49.40 | $49.67 (0.55%) | $49.82 | $48.07 | 1.56 M | $5.70 B |
| 07/13/2026 | $50.64 | $48.99 (-3.26%) | $50.97 | $48.71 | 1.50 M | $5.62 B |
| 07/10/2026 | $52.14 | $50.61 (-2.93%) | $52.14 | $50.50 | 1.05 M | $5.81 B |
| 07/09/2026 | $49.87 | $51.72 (3.71%) | $51.75 | $49.80 | 1.15 M | $5.93 B |
| 07/08/2026 | $51.25 | $49.88 (-2.67%) | $51.63 | $48.36 | 2.28 M | $5.72 B |
| 07/07/2026 | $51.56 | $51.84 (0.54%) | $51.98 | $50.89 | 881.20 K | $5.95 B |
| 07/06/2026 | $51.96 | $51.16 (-1.54%) | $52.33 | $50.94 | 844.50 K | $5.87 B |
| 07/02/2026 | $52.00 | $51.95 (-0.1%) | $52.50 | $50.83 | 679.32 K | $5.96 B |
| 07/01/2026 | $50.83 | $51.28 (0.89%) | $51.72 | $50.18 | 1.22 M | $5.88 B |
| 06/30/2026 | $50.70 | $50.70 (0%) | $50.99 | $49.19 | 1.22 M | $5.82 B |
| 06/29/2026 | $50.05 | $50.48 (0.86%) | $50.73 | $49.91 | 1.24 M | $5.79 B |
| 06/26/2026 | $50.94 | $50.19 (-1.47%) | $52.05 | $49.93 | 1.44 M | $5.76 B |
| 06/25/2026 | $50.29 | $50.95 (1.31%) | $52.04 | $50.07 | 1.28 M | $5.84 B |
| 06/24/2026 | $48.84 | $49.98 (2.33%) | $50.26 | $48.35 | 2.47 M | $5.73 B |
| 06/23/2026 | $48.99 | $48.83 (-0.33%) | $50.00 | $48.74 | 1.88 M | $5.60 B |
| 06/22/2026 | $48.52 | $49.73 (2.49%) | $50.28 | $48.03 | 1.28 M | $5.70 B |
| 06/18/2026 | $48.59 | $48.64 (0.1%) | $49.40 | $48.25 | 1.94 M | $5.58 B |
| 06/17/2026 | $49.61 | $48.08 (-3.08%) | $50.16 | $48.00 | 1.04 M | $5.52 B |
| 06/16/2026 | $50.56 | $49.96 (-1.19%) | $50.77 | $49.88 | 1.11 M | $5.73 B |
| 06/15/2026 | $50.67 | $50.32 (-0.69%) | $51.56 | $49.79 | 1.91 M | $5.77 B |
| 06/12/2026 | $50.19 | $49.70 (-0.98%) | $50.32 | $49.20 | 1.00 M | $5.70 B |
| 06/11/2026 | $48.01 | $49.81 (3.75%) | $49.83 | $47.81 | 1.43 M | $5.71 B |
| 06/10/2026 | $49.39 | $47.80 (-3.22%) | $49.46 | $47.71 | 1.40 M | $5.48 B |
| 06/09/2026 | $49.84 | $50.24 (0.8%) | $50.90 | $49.21 | 1.08 M | $5.76 B |
| 06/08/2026 | $49.17 | $49.11 (-0.12%) | $49.58 | $48.50 | 1.04 M | $5.63 B |
| 06/05/2026 | $49.28 | $48.68 (-1.22%) | $49.45 | $48.26 | 1.13 M | $5.58 B |
| 06/04/2026 | $49.59 | $49.67 (0.16%) | $49.96 | $48.98 | 951.65 K | $5.70 B |
| 06/03/2026 | $49.43 | $49.11 (-0.65%) | $49.73 | $48.40 | 908.37 K | $5.63 B |
| 06/02/2026 | $50.07 | $49.54 (-1.06%) | $50.07 | $49.09 | 872.53 K | $5.68 B |
| 06/01/2026 | $49.51 | $50.00 (0.99%) | $50.10 | $48.77 | 1.08 M | $5.74 B |
| 05/29/2026 | $50.00 | $50.11 (0.22%) | $50.74 | $49.81 | 1.12 M | $5.75 B |
| 05/28/2026 | $49.64 | $50.76 (2.26%) | $51.14 | $49.47 | 1.07 M | $5.82 B |
| 05/27/2026 | $49.42 | $50.24 (1.66%) | $51.00 | $49.42 | 2.04 M | $5.76 B |
| 05/26/2026 | $48.10 | $47.93 (-0.35%) | $48.53 | $47.06 | 1.48 M | $5.50 B |
| 05/22/2026 | $47.02 | $47.47 (0.96%) | $47.56 | $46.46 | 1.15 M | $5.45 B |
| 05/21/2026 | $46.90 | $46.72 (-0.38%) | $47.22 | $45.69 | 1.57 M | $5.36 B |
| 05/20/2026 | $45.99 | $47.56 (3.41%) | $47.58 | $45.64 | 1.40 M | $5.46 B |
| 05/19/2026 | $46.53 | $45.52 (-2.17%) | $46.91 | $45.40 | 1.64 M | $5.22 B |
| 05/18/2026 | $48.21 | $47.14 (-2.22%) | $48.84 | $46.68 | 1.60 M | $5.41 B |
| 05/15/2026 | $49.00 | $48.18 (-1.67%) | $49.21 | $48.08 | 1.47 M | $5.53 B |
| 05/14/2026 | $50.32 | $49.92 (-0.79%) | $50.86 | $49.30 | 1.05 M | $5.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
