GXO Logistics Inc. (GXO)
NYSE: GXO
· Real-Time Price · USD
53.73
-0.07 (-0.13%)
At close: Oct 03, 2025, 3:59 PM
51.55
-4.05%
After-hours: Oct 03, 2025, 06:54 PM EDT
GXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 53.71 | 54.68 | 53.39 | 53.73 | 53.73 | -0.13% | 564,008 |
| Oct 2, 2025 | 53.13 | 53.93 | 52.92 | 53.80 | 53.80 | 1.13% | 852,757 |
| Oct 1, 2025 | 52.83 | 53.27 | 52.54 | 53.20 | 53.20 | 0.59% | 651,780 |
| Sep 30, 2025 | 52.95 | 52.96 | 52.13 | 52.89 | 52.89 | -0.08% | 994,200 |
| Sep 29, 2025 | 53.84 | 53.99 | 52.38 | 52.93 | 52.93 | -1.18% | 888,300 |
| Sep 26, 2025 | 52.90 | 54.20 | 52.75 | 53.56 | 53.56 | 1.61% | 865,378 |
| 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 | 48.66 | 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 |
Page 1 of 53