GXO
GXO Logistics (GXO)
NYSE
$50.62-$0.005 (-0.010%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $5.8B
    Market Cap
  • 4.44%
    1-Year Change
  • Integrated Freight & Logistics
    Industry
  • 1 Month
    -2.56%
    Low Price$48.99
    High Price$54.55
  • 3 Months
    -9.96%
    Low Price$45.52
    High Price$54.55
  • 1 Year
    +4.44%
    Low Price$45.52
    High Price$65.59
Date
Open
High
Low
Close
Change (%)
Volume
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
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