GXO Logistics, Inc. Common Stock (NY:GXO)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	56.98	57.42	56.10	56.59	1,338,856	-1.32(-2.28%)
Jan 29, 2026	56.80	58.18	56.65	57.91	1,386,333	+0.35(+0.61%)
Jan 28, 2026	58.10	58.21	56.99	57.56	1,693,576	-0.36(-0.62%)
Jan 27, 2026	56.92	57.96	56.42	57.92	1,195,410	+0.89(+1.56%)
Jan 26, 2026	57.68	57.73	56.49	57.03	1,209,365	-0.38(-0.66%)
Jan 23, 2026	57.69	57.90	56.80	57.41	981,616	-0.28(-0.49%)
Jan 22, 2026	56.44	58.11	56.03	57.69	956,142	+0.87(+1.53%)
Jan 21, 2026	55.35	57.42	55.33	56.82	746,941	+1.77(+3.22%)
Jan 20, 2026	55.37	56.69	54.95	55.05	1,089,723	-1.49(-2.64%)
Jan 16, 2026	57.05	57.17	56.20	56.54	845,326	-0.60(-1.05%)
Jan 15, 2026	57.27	57.27	56.42	57.14	855,918	+0.21(+0.37%)
Jan 14, 2026	57.37	57.61	55.80	56.93	954,339	-0.55(-0.96%)
Jan 13, 2026	57.75	58.00	56.94	57.48	769,592	-0.25(-0.43%)
Jan 12, 2026	56.92	57.98	56.53	57.73	802,752	+0.73(+1.28%)
Jan 09, 2026	56.10	57.06	54.73	57.00	1,278,137	+1.20(+2.15%)
Jan 08, 2026	55.37	56.62	54.97	55.80	1,157,937	+0.83(+1.51%)
Jan 07, 2026	56.39	56.55	54.44	54.97	818,309	-1.44(-2.55%)
Jan 06, 2026	54.64	56.43	54.42	56.41	1,363,143	+1.71(+3.13%)
Jan 05, 2026	54.38	55.62	54.27	54.70	918,355	+0.40(+0.74%)
Jan 02, 2026	52.77	54.31	52.38	54.30	813,325	+1.66(+3.15%)
Dec 31, 2025	53.05	53.18	52.18	52.64	952,764	-0.40(-0.75%)
Dec 30, 2025	52.90	53.24	52.65	53.04	563,844	-0.02(-0.04%)
Dec 29, 2025	53.71	54.34	52.87	53.06	1,196,515	-0.75(-1.39%)
Dec 26, 2025	54.14	54.25	53.30	53.81	1,735,870	-0.48(-0.88%)
Dec 24, 2025	53.94	54.38	53.70	54.29	278,409	+0.34(+0.63%)
Dec 23, 2025	53.75	54.33	53.37	53.95	696,183	+0.39(+0.73%)
Dec 22, 2025	53.45	54.37	53.45	53.56	703,176	+0.27(+0.51%)
Dec 19, 2025	52.98	53.35	52.45	53.29	1,506,910	+0.12(+0.23%)
Dec 18, 2025	53.05	54.57	52.77	53.17	1,662,356	+0.57(+1.08%)
Dec 17, 2025	52.35	53.37	52.26	52.60	994,934	-0.01(-0.02%)
Dec 16, 2025	52.06	52.69	51.87	52.61	961,757	+0.27(+0.52%)
Dec 15, 2025	52.58	53.14	52.18	52.34	1,177,236	-0.80(-1.51%)
Dec 12, 2025	53.94	54.29	52.25	53.14	702,945	-0.66(-1.23%)
Dec 11, 2025	53.29	54.34	53.29	53.80	856,907	+0.46(+0.86%)
Dec 10, 2025	52.67	53.40	52.01	53.34	1,044,767	+0.91(+1.74%)
Dec 09, 2025	52.89	53.51	51.90	52.43	901,672	-0.47(-0.89%)
Dec 08, 2025	52.79	53.56	52.63	52.90	1,331,448	+0.36(+0.69%)
Dec 05, 2025	52.15	52.68	51.80	52.54	633,571	+0.39(+0.75%)
Dec 04, 2025	52.31	52.86	51.75	52.15	919,881	-0.47(-0.89%)
Dec 03, 2025	51.21	52.95	50.94	52.62	1,289,509	+1.65(+3.24%)
Dec 02, 2025	51.24	51.25	50.30	50.97	1,249,349	+0.57(+1.13%)