GXO Logistics (GXO) Price: 49.91

GXO Logistics, Inc. (GXO)

49.91 +0.53 (+1.07%) USD | NYSE | Oct 29, 16:00

49.91 0.00 (0.00%) After-Hours: 17:31

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 28, 2026	49.61	49.76	48.70	49.38	669105.0
Oct 27, 2026	49.29	50.10	48.98	50.04	702784.0
Oct 26, 2026	48.71	49.97	48.60	49.31	1.112M
Oct 23, 2026	48.06	48.62	47.48	48.43	872655.0
Oct 22, 2026	48.09	49.30	48.04	48.91	681329.0
Oct 21, 2026	47.93	48.97	47.93	48.43	840774.0
Oct 20, 2026	47.41	48.91	47.41	48.10	807559.0
Oct 19, 2026	47.25	47.92	47.00	47.51	740028.0
Oct 16, 2026	46.70	47.97	46.19	47.18	1.148M
Oct 15, 2026	46.23	46.88	46.13	46.55	965170.0
Oct 14, 2026	47.28	47.82	45.48	45.87	1.089M
Oct 13, 2026	46.96	47.34	46.32	46.50	961028.0
Oct 12, 2026	46.90	47.27	46.41	46.60	1.209M
Oct 09, 2026	46.49	46.90	46.11	46.56	587395.0
Oct 08, 2026	45.39	46.71	45.38	46.36	1.256M
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

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