GXO
GXO Logistics (GXO)
NYSE
$47.12+$0.56 (+1.21%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $5.3B
    Market Cap
  • -13.34%
    1-Year Change
  • Integrated Freight & Logistics
    Industry
  • 1 Month
    +0.41%
    Low Price$44.17
    High Price$48.32
  • 3 Months
    -10.38%
    Low Price$44.17
    High Price$54.55
  • 1 Year
    -13.34%
    Low Price$44.17
    High Price$65.59
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
46.65
46.93
46.10
46.56
+1.31%
1,134,823
10/01/2026
44.41
46.01
44.20
45.96
+3.40%
1,558,044
09/30/2026
45.01
45.13
44.03
44.45
-0.69%
1,313,717
09/29/2026
45.23
45.75
44.28
44.76
-0.02%
1,256,918
09/28/2026
45.66
45.66
43.64
44.77
-0.95%
1,376,519
09/25/2026
44.19
45.30
44.00
45.20
+2.33%
1,257,193
09/24/2026
45.00
45.02
43.61
44.17
-2.34%
1,791,829
09/23/2026
45.50
45.94
45.23
45.23
-1.18%
987,025
09/22/2026
46.06
46.56
45.31
45.77
+0.81%
896,949
09/21/2026
46.34
46.34
45.08
45.40
-1.13%
1,030,170
09/18/2026
46.49
46.49
45.55
45.92
-1.42%
1,475,478
09/17/2026
47.32
47.37
45.76
46.58
+0.93%
1,165,675
09/16/2026
46.14
46.86
45.10
46.15
-0.97%
2,085,637
09/15/2026
47.04
47.37
45.61
46.60
-0.70%
1,587,842
09/14/2026
45.22
47.02
44.99
46.93
+2.38%
1,567,223
09/11/2026
45.98
46.18
45.23
45.84
+0.90%
1,755,853
09/10/2026
45.67
46.24
45.20
45.43
-1.65%
1,515,989
09/09/2026
46.62
47.43
45.70
46.19
-1.11%
1,980,017
09/08/2026
48.25
48.50
46.52
46.71
-3.33%
1,570,271
09/04/2026
46.72
48.44
46.72
48.32
+2.42%
1,099,684
09/03/2026
47.07
47.26
45.93
47.18
+1.75%
865,548
09/02/2026
46.49
46.55
45.59
46.37
+0.43%
1,134,639
09/01/2026
47.25
47.42
46.09
46.17
-3.27%
1,364,806
08/31/2026
47.13
47.89
47.00
47.73
+0.27%
1,039,498
08/28/2026
48.39
48.80
47.03
47.60
-0.79%
830,993
08/27/2026
47.47
48.28
47.28
47.98
-0.04%
1,012,913
08/26/2026
47.45
48.59
47.17
48.00
+1.22%
985,092
08/25/2026
47.39
47.56
46.64
47.42
+0.94%
1,205,170
08/24/2026
45.86
47.08
45.62
46.98
+2.76%
1,573,259
08/21/2026
45.82
46.00
45.23
45.72
+0.77%
1,334,085
08/20/2026
45.66
45.88
45.00
45.37
-2.16%
969,554
08/19/2026
46.90
47.75
46.00
46.37
-0.56%
932,801
08/18/2026
46.95
47.42
46.51
46.63
-1.46%
1,277,665
08/17/2026
48.79
48.85
47.11
47.32
-2.59%
1,353,342
08/14/2026
48.30
48.94
48.14
48.58
+0.45%
816,002
08/13/2026
48.40
48.73
47.92
48.36
+0.79%
780,347
08/12/2026
46.84
48.08
46.49
47.98
+2.81%
1,541,755
08/11/2026
47.00
48.15
46.38
46.67
-0.62%
1,829,789
08/10/2026
47.89
48.35
46.76
46.96
-2.63%
1,323,064
08/07/2026
46.99
48.38
46.56
48.23
+2.60%
1,643,011
08/06/2026
47.11
48.28
46.34
47.01
-1.28%
2,148,680
08/05/2026
51.04
51.04
45.66
47.62
-9.07%
5,516,889
08/04/2026
51.63
52.49
51.09
52.37
+3.46%
2,267,179
08/04/2026
$0.59 Earnings
08/03/2026
50.91
51.24
49.38
50.62
+0.92%
2,765,053
07/31/2026
50.91
51.43
49.83
50.16
-0.56%
1,907,523
07/30/2026
51.76
51.83
49.44
50.44
-2.12%
1,608,974
07/29/2026
52.66
52.85
51.13
51.53
-3.32%
1,141,587
07/28/2026
53.20
53.76
52.14
53.30
+0.02%
1,217,914
07/27/2026
53.06
53.65
52.21
53.29
+1.10%
1,066,914
07/24/2026
52.44
54.14
51.84
52.71
+0.27%
820,144
07/23/2026
53.53
54.07
52.17
52.57
-2.67%
1,117,372
07/22/2026
54.06
54.55
53.63
54.01
-0.09%
869,599
07/21/2026
53.19
54.15
52.34
54.06
+2.39%
1,216,014
07/20/2026
54.18
54.40
52.75
52.80
-2.31%
899,149
07/17/2026
53.71
54.78
53.46
54.05
-0.92%
959,596
07/16/2026
52.17
54.60
52.11
54.55
+4.32%
1,240,237
07/15/2026
50.64
52.81
50.07
52.29
+5.27%
2,947,002
07/14/2026
49.40
49.82
48.07
49.67
+1.39%
1,559,854
07/13/2026
50.64
50.97
48.71
48.99
-3.20%
1,503,909
07/10/2026
52.14
52.14
50.50
50.61
-2.15%
1,047,532
07/09/2026
49.87
51.75
49.80
51.72
+3.69%
1,154,844
07/08/2026
51.25
51.63
48.36
49.88
-3.78%
2,281,580
07/07/2026
51.56
51.98
50.89
51.84
+1.33%
881,190
07/06/2026
51.96
52.33
50.94
51.16
-1.52%
844,453
07/02/2026
52.00
52.50
50.83
51.95
+1.31%
679,324
07/01/2026
50.83
51.72
50.18
51.28
+1.14%
1,223,182
06/30/2026
50.70
50.99
49.19
50.70
+0.44%
1,219,639
06/29/2026
50.05
50.73
49.91
50.48
+0.58%
1,240,699
06/26/2026
50.94
52.05
49.93
50.19
-1.49%
1,442,943
06/25/2026
50.29
52.04
50.07
50.95
+1.94%
1,278,578
06/24/2026
48.84
50.26
48.35
49.98
+2.36%
2,470,744
06/23/2026
48.99
50.00
48.74
48.83
-1.81%
1,883,061
06/22/2026
48.52
50.28
48.03
49.73
+2.24%
1,275,638
06/18/2026
48.59
49.40
48.25
48.64
+1.16%
1,939,793
06/17/2026
49.61
50.16
48.00
48.08
-3.76%
1,044,824
06/16/2026
50.56
50.77
49.88
49.96
-0.72%
1,111,654
06/15/2026
50.67
51.56
49.79
50.32
+1.25%
1,914,621
06/12/2026
50.19
50.32
49.20
49.70
-0.22%
1,003,838
06/11/2026
48.01
49.83
47.81
49.81
+4.21%
1,431,271
06/10/2026
49.39
49.46
47.71
47.80
-4.86%
1,402,958
06/09/2026
49.84
50.90
49.21
50.24
+2.30%
1,075,890
06/08/2026
49.17
49.58
48.50
49.11
+0.88%
1,039,039
06/05/2026
49.28
49.45
48.26
48.68
-1.99%
1,129,699
06/04/2026
49.59
49.96
48.98
49.67
+1.14%
951,654
06/03/2026
49.43
49.73
48.40
49.11
-0.87%
905,331
06/02/2026
50.07
50.07
49.09
49.54
-0.92%
872,534
06/01/2026
49.51
50.10
48.77
50.00
-0.22%
1,084,598
05/29/2026
50.00
50.74
49.81
50.11
-1.28%
1,123,106
05/28/2026
49.64
51.14
49.47
50.76
+1.04%
1,067,770
05/27/2026
49.42
51.00
49.42
50.24
+4.82%
2,036,388
05/26/2026
48.10
48.53
47.06
47.93
+0.97%
1,484,941
05/22/2026
47.02
47.56
46.46
47.47
+1.61%
1,147,027
05/21/2026
46.90
47.22
45.69
46.72
-1.77%
1,566,764
05/20/2026
45.99
47.58
45.64
47.56
+4.48%
1,400,491
05/19/2026
46.53
46.91
45.40
45.52
-3.44%
1,640,267
05/18/2026
48.21
48.84
46.68
47.14
-2.16%
1,602,080
05/15/2026
49.00
49.21
48.08
48.18
-3.49%
1,474,651
05/14/2026
50.32
50.86
49.30
49.92
0.00%
1,046,444
05/13/2026
50.23
50.56
49.24
49.92
-0.83%
943,157