GXO - GXO Logistics, Inc.
59.09
-0.730 -1.235%
Share volume: 1,338,657
Last Updated: 03-05-2026
Transportation/Transportation Services:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$59.82
-0.73
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $59.12 | $59.12 | $59.97 | $59.97 | $58.43 | $58.43 | $59.09 | $59.09 | 1,338,657 | $1,338,657.00 |
| 03-04-2026 | $60.28 | $60.28 | $60.42 | $60.42 | $58.33 | $58.33 | $59.82 | $59.82 | 1,982,032 | $1,982,032.00 |
| 03-03-2026 | $61.17 | $61.17 | $61.94 | $61.94 | $59.41 | $59.41 | $60.96 | $60.96 | 1,448,185 | $1,448,185.00 |
| 03-02-2026 | $62.64 | $62.64 | $64.05 | $64.05 | $62.25 | $62.25 | $63.32 | $63.32 | 1,033,240 | $1,033,240.00 |
| 02-27-2026 | $62.66 | $62.66 | $63.23 | $63.23 | $62.05 | $62.05 | $62.83 | $62.83 | 1,732,590 | $1,732,590.00 |
| 02-26-2026 | $64.05 | $64.05 | $65.94 | $65.94 | $63.12 | $63.12 | $63.51 | $63.51 | 952,986 | $952,986.00 |
| 02-25-2026 | $63.49 | $63.49 | $64.12 | $64.12 | $62.20 | $62.20 | $63.79 | $63.79 | 1,035,545 | $1,035,545.00 |
| 02-24-2026 | $63.03 | $63.03 | $64.06 | $64.06 | $62.69 | $62.69 | $63.13 | $63.13 | 1,026,491 | $1,026,491.00 |
| 02-23-2026 | $65.11 | $65.11 | $65.11 | $65.11 | $63.04 | $63.04 | $63.15 | $63.15 | 1,048,518 | $1,048,518.00 |
| 02-20-2026 | $64.32 | $64.32 | $66.17 | $66.17 | $63.94 | $63.94 | $65.59 | $65.59 | 1,336,360 | $1,336,360.00 |