GXO Logistics (GXO) Price: 45.96

GXO Logistics, Inc. (GXO)

45.96 -0.03 (-0.07%) USD | NYSE | Oct 08, 11:52

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 07, 2026	45.91	46.17	45.21	45.99	978407.0
Oct 06, 2026	46.30	47.12	46.12	46.40	886213.0
Oct 05, 2026	46.87	46.88	45.72	45.99	1.042M
Oct 02, 2026	46.65	46.93	46.10	46.56	1.132M
Oct 01, 2026	44.41	46.01	44.20	45.96	1.558M
Sep 30, 2026	45.01	45.13	44.03	44.45	1.314M
Sep 29, 2026	45.23	45.75	44.28	44.76	1.257M
Sep 28, 2026	45.66	45.66	43.64	44.77	1.377M
Sep 25, 2026	44.19	45.30	44.00	45.20	1.257M
Sep 24, 2026	45.00	45.02	43.61	44.17	1.792M
Sep 23, 2026	45.50	45.94	45.23	45.23	867026.0
Sep 22, 2026	46.06	46.56	45.30	45.77	896949.0
Sep 21, 2026	46.34	46.34	45.08	45.40	1.030M
Sep 18, 2026	46.49	46.49	45.55	45.92	1.475M
Sep 17, 2026	47.32	47.37	45.76	46.58	1.166M
Sep 16, 2026	46.14	46.86	45.10	46.15	2.086M
Sep 15, 2026	47.04	47.36	45.61	46.60	1.588M
Sep 14, 2026	45.22	47.02	44.99	46.93	1.567M
Sep 11, 2026	45.98	46.18	45.23	45.84	1.756M
Sep 10, 2026	45.67	46.24	45.20	45.43	1.516M
Sep 09, 2026	46.62	47.43	45.70	46.19	1.980M
Sep 08, 2026	48.25	48.50	46.52	46.71	1.570M
Sep 04, 2026	46.72	48.44	46.72	48.32	1.100M
Sep 03, 2026	47.07	47.26	45.92	47.18	865549.0
Sep 02, 2026	46.49	46.55	45.59	46.37	1.135M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks