GXO - GXO Logistics, Inc.
58.62
-0.640 -1.092%
Share volume: 733,300
Last Updated: 04-21-2026
Transportation/Transportation Services:
0.30%
PREVIOUS CLOSE
CHG
CHG%
$59.26
-0.64
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $59.60 | $59.60 | $60.21 | $60.21 | $58.23 | $58.23 | $58.62 | $58.62 | 733,300 | $733,300.00 |
| 04-20-2026 | $58.37 | $58.37 | $59.50 | $59.50 | $57.73 | $57.73 | $59.26 | $59.26 | 893,801 | $893,801.00 |
| 04-17-2026 | $57.91 | $57.91 | $59.78 | $59.78 | $57.87 | $57.87 | $58.79 | $58.79 | 1,537,785 | $1,537,785.00 |
| 04-16-2026 | $56.00 | $56.00 | $58.35 | $58.35 | $56.00 | $56.00 | $57.07 | $57.07 | 1,184,986 | $1,184,986.00 |
| 04-15-2026 | $56.65 | $56.65 | $57.12 | $57.12 | $55.58 | $55.58 | $55.76 | $55.76 | 843,872 | $843,872.00 |
| 04-14-2026 | $56.86 | $56.86 | $57.96 | $57.96 | $56.28 | $56.28 | $56.78 | $56.78 | 945,607 | $945,607.00 |
| 04-13-2026 | $55.78 | $55.78 | $56.66 | $56.66 | $55.11 | $55.11 | $56.60 | $56.60 | 946,867 | $946,867.00 |
| 04-10-2026 | $56.17 | $56.17 | $56.86 | $56.86 | $55.72 | $55.72 | $56.07 | $56.07 | 1,039,224 | $1,039,224.00 |
| 04-09-2026 | $56.36 | $56.36 | $56.63 | $56.63 | $54.72 | $54.72 | $55.99 | $55.99 | 1,080,842 | $1,080,842.00 |
| 04-08-2026 | $56.08 | $56.08 | $57.99 | $57.99 | $56.08 | $56.08 | $56.68 | $56.68 | 1,440,096 | $1,440,096.00 |