GXO
GXO Logistics (GXO)
NYSE
$48.67-$0.87 (-1.76%)
Price as of Jun 03, 2026 4:57 PM EDT
  • $5.8B
    Market Cap
  • 20.27%
    1-Year Change
  • Integrated Freight & Logistics
    Industry
  • 1 Month
    +7.07%
    Low Price$45.52
    High Price$51.88
  • 3 Months
    -16.16%
    Low Price$45.52
    High Price$59.26
  • 1 Year
    +18.46%
    Low Price$41.82
    High Price$65.59
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
50.60
50.69
49.04
50.34
-0.94%
1,282,645
05/11/2026
51.44
52.12
50.48
50.82
-1.53%
1,143,626
05/08/2026
52.24
52.65
51.03
51.61
-0.52%
1,541,214
05/07/2026
50.66
53.02
50.66
51.88
+3.95%
1,977,938
05/06/2026
50.63
51.95
48.92
49.91
+0.12%
3,120,362
05/05/2026
46.90
49.98
45.60
49.85
+7.74%
4,161,298
05/05/2026
$0.50 Earnings
05/04/2026
52.26
52.35
46.12
46.27
-17.70%
4,418,969
05/01/2026
57.34
57.51
56.08
56.22
-1.59%
1,093,027
04/30/2026
55.57
57.42
55.20
57.13
+3.59%
1,171,580
04/29/2026
56.68
56.93
54.54
55.15
-2.90%
933,451
04/28/2026
57.04
57.52
56.05
56.80
-0.61%
797,768
04/27/2026
56.74
57.72
56.16
57.15
+1.56%
1,130,602
04/24/2026
56.82
57.44
55.81
56.27
-0.69%
884,440
04/23/2026
57.06
57.96
56.09
56.66
-1.22%
1,172,197
04/22/2026
59.15
59.20
56.64
57.36
-2.15%
838,029
04/21/2026
59.60
60.21
58.23
58.62
-1.08%
742,760
04/20/2026
58.37
59.50
57.73
59.26
+0.80%
893,107
04/17/2026
57.91
59.78
57.87
58.79
+3.01%
1,537,785
04/16/2026
56.00
58.35
56.00
57.07
+2.35%
1,184,986
04/15/2026
56.65
57.12
55.58
55.76
-1.80%
843,872
04/14/2026
56.86
57.96
56.28
56.78
+0.32%
945,607
04/13/2026
55.78
56.66
55.11
56.60
+0.95%
946,866
04/10/2026
56.17
56.86
55.72
56.07
+0.14%
1,039,224
04/09/2026
56.36
56.63
54.72
55.99
-1.22%
1,080,826
04/08/2026
56.08
57.99
56.08
56.68
+6.40%
1,440,096
04/07/2026
52.66
53.46
52.06
53.27
+0.47%
972,078
04/06/2026
52.28
53.59
52.28
53.02
-0.11%
829,051
04/02/2026
52.20
54.09
51.68
53.08
-0.75%
1,210,326
04/01/2026
52.73
54.33
52.53
53.48
+3.14%
1,163,103
03/31/2026
49.60
51.94
49.40
51.85
+6.12%
1,060,655
03/30/2026
50.34
50.43
48.55
48.86
-1.57%
1,167,456
03/27/2026
51.02
51.29
49.48
49.64
-4.02%
1,277,231
03/26/2026
51.16
52.19
51.16
51.72
-0.84%
900,570
03/25/2026
52.15
52.82
51.12
52.16
+1.07%
735,103
03/24/2026
51.02
52.40
50.42
51.61
+0.29%
1,374,253
03/23/2026
51.43
52.62
51.03
51.46
+3.06%
1,649,763
03/20/2026
51.36
51.70
49.41
49.93
-2.61%
2,072,879
03/19/2026
52.48
52.96
50.05
51.27
-3.70%
1,736,897
03/18/2026
53.43
54.14
52.75
53.24
-0.86%
1,053,868
03/17/2026
53.72
54.43
52.84
53.70
+1.45%
782,410
03/16/2026
53.23
54.00
52.91
52.93
+0.80%
737,332
03/13/2026
52.91
53.81
52.22
52.51
+0.08%
1,444,173
03/12/2026
53.65
54.16
52.31
52.47
-3.90%
1,232,282
03/11/2026
54.60
55.28
54.07
54.60
-0.18%
851,357
03/10/2026
55.23
56.68
54.66
54.70
-1.17%
1,120,774
03/09/2026
54.60
55.49
52.67
55.35
-0.74%
1,251,140
03/06/2026
58.09
58.09
55.65
55.76
-5.64%
1,564,350
03/05/2026
59.12
59.97
58.43
59.09
-1.22%
1,364,027
03/04/2026
60.28
60.42
58.33
59.82
-1.87%
1,982,032
03/03/2026
61.17
61.94
59.41
60.96
-3.73%
1,448,185
03/02/2026
62.64
64.05
62.25
63.32
+0.78%
1,033,240
02/27/2026
62.66
63.23
62.05
62.83
-1.07%
1,732,590
02/26/2026
64.05
65.94
63.12
63.51
-0.44%
952,986
02/25/2026
63.49
64.12
62.20
63.79
+1.05%
1,035,545
02/24/2026
63.03
64.06
62.69
63.13
-0.03%
1,026,491
02/23/2026
65.11
65.11
63.04
63.15
-3.72%
1,048,518
02/20/2026
64.32
66.17
63.94
65.59
+1.53%
1,336,360
02/19/2026
64.59
65.93
63.88
64.60
-1.24%
1,089,808
02/18/2026
65.44
66.35
64.96
65.41
+0.08%
1,334,429
02/17/2026
65.37
66.19
64.88
65.36
-0.23%
1,592,195
02/13/2026
64.83
65.90
63.96
65.51
+1.90%
1,788,276
02/12/2026
64.21
66.85
61.33
64.29
+1.48%
3,837,197
02/11/2026
58.80
64.19
58.80
63.35
+9.22%
3,314,280
02/10/2026
58.52
59.26
57.67
58.00
-1.02%
1,621,032
02/10/2026
$0.87 Earnings
02/09/2026
59.00
59.06
57.89
58.60
-0.53%
1,171,322
02/06/2026
56.07
59.28
56.07
58.91
+4.56%
1,840,280
02/05/2026
57.75
58.20
55.82
56.34
-3.20%
1,626,034
02/04/2026
57.22
58.95
57.22
58.20
+1.71%
1,660,228
02/03/2026
57.28
58.38
56.19
57.22
+0.49%
2,148,822
02/02/2026
56.21
57.82
56.00
56.94
+0.62%
1,736,614
01/30/2026
56.98
57.43
56.10
56.59
-2.28%
1,338,856
01/29/2026
56.80
58.18
56.65
57.91
+0.61%
1,386,353
01/28/2026
58.10
58.21
56.99
57.56
-0.62%
1,693,628
01/27/2026
56.92
57.96
56.42
57.92
+1.56%
1,195,636
01/26/2026
57.68
57.73
56.49
57.03
-0.66%
1,209,365
01/23/2026
57.69
57.90
56.80
57.41
-0.49%
981,616
01/22/2026
56.44
58.11
56.03
57.69
+1.53%
956,147
01/21/2026
55.35
57.42
55.33
56.82
+3.22%
746,941
01/20/2026
55.37
56.69
54.95
55.05
-2.64%
1,089,749
01/16/2026
57.05
57.18
56.20
56.54
-1.05%
845,326
01/15/2026
57.27
57.27
56.42
57.14
+0.37%
855,918
01/14/2026
57.37
57.61
55.80
56.93
-0.96%
954,754
01/13/2026
57.75
58.00
56.94
57.48
-0.43%
769,602
01/12/2026
56.92
57.98
56.53
57.73
+1.28%
802,816