GXO Logistics Inc (GXO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 46.99 | 48.38 | 46.56 | 48.23 | +2.60% | 1,643,000 |
| 2026-08-06 | 47.11 | 48.28 | 46.34 | 47.01 | -1.28% | 2,148,400 |
| 2026-08-05 | 51.03 | 51.03 | 45.66 | 47.62 | -9.07% | 5,519,300 |
| 2026-08-04 | 51.63 | 52.49 | 51.09 | 52.37 | +3.46% | 2,267,100 |
| 2026-08-03 | 50.91 | 51.24 | 49.38 | 50.62 | +0.92% | 2,765,100 |
| 2026-07-31 | 50.91 | 51.42 | 49.83 | 50.16 | -0.56% | 1,907,500 |
| 2026-07-30 | 51.76 | 51.83 | 49.44 | 50.44 | -2.12% | 1,609,000 |
| 2026-07-29 | 52.66 | 52.84 | 51.13 | 51.53 | -3.32% | 1,141,400 |
| 2026-07-28 | 53.20 | 53.76 | 52.14 | 53.30 | +0.02% | 1,218,000 |
| 2026-07-27 | 53.06 | 53.65 | 52.21 | 53.29 | +1.10% | 1,066,900 |
| 2026-07-24 | 52.44 | 54.14 | 51.84 | 52.71 | +0.27% | 820,100 |
| 2026-07-23 | 53.53 | 54.07 | 52.16 | 52.57 | -2.67% | 1,117,400 |
| 2026-07-22 | 54.06 | 54.55 | 53.63 | 54.01 | -0.09% | 869,600 |
| 2026-07-21 | 53.19 | 54.15 | 52.34 | 54.06 | +2.39% | 1,216,014 |
| 2026-07-20 | 54.18 | 54.40 | 52.75 | 52.80 | -2.31% | 899,149 |
| 2026-07-17 | 53.71 | 54.78 | 53.46 | 54.05 | -0.92% | 959,500 |
| 2026-07-16 | 52.17 | 54.60 | 52.11 | 54.55 | +4.32% | 1,240,200 |
| 2026-07-15 | 50.64 | 52.81 | 50.07 | 52.29 | +5.27% | 2,946,800 |
| 2026-07-14 | 49.40 | 49.82 | 48.07 | 49.67 | +1.39% | 1,559,900 |
| 2026-07-13 | 50.64 | 50.97 | 48.71 | 48.99 | -3.20% | 1,503,900 |
| 2026-07-10 | 52.14 | 52.14 | 50.50 | 50.61 | -2.15% | 1,047,500 |
| 2026-07-09 | 49.87 | 51.75 | 49.80 | 51.72 | +3.69% | 1,154,800 |
| 2026-07-08 | 51.25 | 51.63 | 48.36 | 49.88 | -3.78% | 2,281,600 |
| 2026-07-07 | 51.56 | 51.98 | 50.89 | 51.84 | +1.33% | 881,200 |
| 2026-07-06 | 51.96 | 52.33 | 50.94 | 51.16 | -1.52% | 844,500 |
| 2026-07-02 | 52.00 | 52.50 | 50.83 | 51.95 | +1.31% | 679,300 |
| 2026-07-01 | 50.83 | 51.72 | 50.18 | 51.28 | +1.14% | 1,223,200 |
| 2026-06-30 | 50.70 | 50.99 | 49.19 | 50.70 | +0.44% | 1,219,200 |
| 2026-06-29 | 50.05 | 50.73 | 49.91 | 50.48 | +0.58% | 1,240,700 |
| 2026-06-26 | 50.94 | 52.05 | 49.93 | 50.19 | -1.49% | 1,442,900 |
| 2026-06-25 | 50.29 | 52.03 | 50.07 | 50.95 | +1.94% | 1,278,500 |
| 2026-06-24 | 48.84 | 50.26 | 48.35 | 49.98 | +2.36% | 2,470,700 |
| 2026-06-23 | 48.99 | 50.00 | 48.74 | 48.83 | -1.81% | 1,883,100 |
| 2026-06-22 | 48.52 | 50.28 | 48.03 | 49.73 | +2.24% | 1,275,700 |
| 2026-06-18 | 48.59 | 49.40 | 48.24 | 48.64 | +1.16% | 1,939,800 |
| 2026-06-17 | 49.61 | 50.16 | 48.00 | 48.08 | -3.76% | 1,044,800 |
| 2026-06-16 | 50.56 | 50.77 | 49.88 | 49.96 | -0.72% | 1,111,700 |
| 2026-06-15 | 50.67 | 51.56 | 49.79 | 50.32 | +1.25% | 1,914,600 |
| 2026-06-12 | 50.19 | 50.32 | 49.20 | 49.70 | -0.22% | 1,003,800 |
| 2026-06-11 | 48.01 | 49.83 | 47.81 | 49.81 | +4.21% | 1,431,100 |
| 2026-06-10 | 49.39 | 49.46 | 47.71 | 47.80 | -4.86% | 1,402,800 |
| 2026-06-09 | 49.84 | 50.90 | 49.21 | 50.24 | +2.30% | 1,075,900 |
| 2026-06-08 | 49.17 | 49.58 | 48.50 | 49.11 | +0.88% | 1,039,000 |
| 2026-06-05 | 49.28 | 49.45 | 48.26 | 48.68 | -1.99% | 1,129,700 |
| 2026-06-04 | 49.59 | 49.96 | 48.98 | 49.67 | +1.14% | 951,400 |
| 2026-06-03 | 49.43 | 49.73 | 48.40 | 49.11 | -0.87% | 908,300 |
| 2026-06-02 | 50.07 | 50.07 | 49.09 | 49.54 | -0.92% | 872,500 |
| 2026-06-01 | 49.51 | 50.10 | 48.77 | 50.00 | -0.22% | 1,084,600 |
| 2026-05-29 | 50.00 | 50.74 | 49.81 | 50.11 | -1.28% | 1,122,900 |
| 2026-05-28 | 49.64 | 51.14 | 49.47 | 50.76 | +1.04% | 1,067,700 |
| 2026-05-27 | 49.41 | 51.00 | 49.41 | 50.24 | +4.82% | 2,035,900 |
| 2026-05-26 | 48.10 | 48.53 | 47.06 | 47.93 | +0.97% | 1,484,900 |
| 2026-05-22 | 47.02 | 47.56 | 46.46 | 47.47 | +1.61% | 1,147,100 |
| 2026-05-21 | 46.90 | 47.22 | 45.69 | 46.72 | -1.77% | 1,566,800 |
| 2026-05-20 | 45.99 | 47.58 | 45.64 | 47.56 | +4.48% | 1,400,400 |
| 2026-05-19 | 46.53 | 46.91 | 45.40 | 45.52 | -3.44% | 1,640,200 |
| 2026-05-18 | 48.21 | 48.84 | 46.68 | 47.14 | -2.16% | 1,602,100 |
| 2026-05-15 | 49.00 | 49.21 | 48.08 | 48.18 | -3.49% | 1,474,600 |
| 2026-05-14 | 50.32 | 50.86 | 49.30 | 49.92 | +0.00% | 1,046,400 |
| 2026-05-13 | 50.23 | 50.55 | 49.24 | 49.92 | -0.83% | 943,200 |
| 2026-05-12 | 50.60 | 50.69 | 49.04 | 50.34 | -0.94% | 1,282,600 |
| 2026-05-11 | 51.44 | 52.12 | 50.48 | 50.82 | -1.53% | 1,143,600 |
| 2026-05-08 | 52.24 | 52.65 | 51.03 | 51.61 | -0.52% | 1,541,100 |
| 2026-05-07 | 50.66 | 53.02 | 50.66 | 51.88 | +3.95% | 1,977,900 |
| 2026-05-06 | 50.63 | 51.95 | 48.92 | 49.91 | +0.12% | 3,120,200 |
| 2026-05-05 | 46.90 | 49.98 | 45.60 | 49.85 | +7.74% | 4,161,300 |
| 2026-05-04 | 52.26 | 52.35 | 46.12 | 46.27 | -17.70% | 4,419,000 |
| 2026-05-01 | 57.34 | 57.51 | 56.08 | 56.22 | -1.59% | 1,093,000 |
| 2026-04-30 | 55.57 | 57.42 | 55.20 | 57.13 | +3.59% | 1,171,500 |
| 2026-04-29 | 56.68 | 56.93 | 54.53 | 55.15 | -2.90% | 933,300 |
| 2026-04-28 | 57.04 | 57.52 | 56.05 | 56.80 | -0.61% | 797,600 |
| 2026-04-27 | 56.74 | 57.72 | 56.16 | 57.15 | +1.56% | 1,130,500 |
| 2026-04-24 | 56.82 | 57.44 | 55.81 | 56.27 | -0.69% | 884,400 |
| 2026-04-23 | 57.06 | 57.96 | 56.09 | 56.66 | -1.22% | 1,172,200 |
| 2026-04-22 | 59.15 | 59.20 | 56.64 | 57.36 | -2.15% | 838,000 |
| 2026-04-21 | 59.60 | 60.21 | 58.23 | 58.62 | -1.08% | 743,300 |
| 2026-04-20 | 58.37 | 59.50 | 57.73 | 59.26 | +0.80% | 893,800 |
| 2026-04-17 | 57.91 | 59.78 | 57.87 | 58.79 | +3.01% | 1,537,800 |
| 2026-04-16 | 56.00 | 58.35 | 56.00 | 57.07 | +2.35% | 1,185,000 |
| 2026-04-15 | 56.65 | 57.12 | 55.58 | 55.76 | -1.80% | 843,900 |
| 2026-04-14 | 56.86 | 57.96 | 56.27 | 56.78 | +0.32% | 945,600 |
| 2026-04-13 | 55.78 | 56.66 | 55.10 | 56.60 | +0.95% | 946,900 |
| 2026-04-10 | 56.17 | 56.86 | 55.72 | 56.07 | +0.14% | 1,039,200 |
| 2026-04-09 | 56.36 | 56.63 | 54.72 | 55.99 | -1.22% | 1,080,800 |
| 2026-04-08 | 56.08 | 57.99 | 56.08 | 56.68 | +6.40% | 1,439,800 |
| 2026-04-07 | 52.66 | 53.46 | 52.06 | 53.27 | +0.47% | 972,000 |
| 2026-04-06 | 52.28 | 53.59 | 52.28 | 53.02 | -0.11% | 829,000 |
| 2026-04-02 | 52.20 | 54.09 | 51.68 | 53.08 | -0.75% | 1,210,300 |
| 2026-04-01 | 52.73 | 54.33 | 52.53 | 53.48 | +3.14% | 1,163,100 |
| 2026-03-31 | 49.60 | 51.94 | 49.40 | 51.85 | +6.12% | 1,060,655 |
| 2026-03-30 | 50.34 | 50.43 | 48.55 | 48.86 | -1.57% | 1,167,456 |
| 2026-03-27 | 51.02 | 51.29 | 49.48 | 49.64 | -4.02% | 1,277,231 |
| 2026-03-26 | 51.16 | 52.19 | 51.16 | 51.72 | -0.84% | 900,570 |
| 2026-03-25 | 52.15 | 52.82 | 51.12 | 52.16 | +1.07% | 735,103 |
| 2026-03-24 | 51.02 | 52.40 | 50.42 | 51.61 | +0.29% | 1,374,253 |
| 2026-03-23 | 51.43 | 52.62 | 51.03 | 51.46 | +3.06% | 1,649,763 |
| 2026-03-20 | 51.36 | 51.70 | 49.41 | 49.93 | -2.61% | 2,072,895 |
| 2026-03-19 | 52.48 | 52.96 | 50.05 | 51.27 | -3.70% | 1,736,897 |
| 2026-03-18 | 53.43 | 54.14 | 52.74 | 53.24 | -0.86% | 1,053,868 |
| 2026-03-17 | 53.72 | 54.43 | 52.84 | 53.70 | +1.45% | 782,412 |
| 2026-03-16 | 53.23 | 54.00 | 52.91 | 52.93 | +0.80% | 737,332 |
| 2026-03-13 | 52.91 | 53.80 | 52.22 | 52.51 | +0.08% | 1,444,173 |
| 2026-03-12 | 53.65 | 54.16 | 52.31 | 52.47 | -3.90% | 1,232,282 |
| 2026-03-11 | 54.60 | 55.28 | 54.07 | 54.60 | -0.18% | 851,357 |
| 2026-03-10 | 55.23 | 56.68 | 54.66 | 54.70 | -1.17% | 1,120,774 |
| 2026-03-09 | 54.60 | 55.49 | 52.67 | 55.35 | -0.74% | 1,251,140 |
| 2026-03-06 | 58.09 | 58.09 | 55.65 | 55.76 | -5.64% | 1,564,350 |
| 2026-03-05 | 59.12 | 59.97 | 58.43 | 59.09 | -1.22% | 1,364,027 |
| 2026-03-04 | 60.28 | 60.41 | 58.33 | 59.82 | -1.87% | 1,982,032 |
| 2026-03-03 | 61.17 | 61.94 | 59.41 | 60.96 | -3.73% | 1,448,185 |
| 2026-03-02 | 62.64 | 64.05 | 62.24 | 63.32 | +0.78% | 1,033,240 |
| 2026-02-27 | 62.66 | 63.23 | 62.05 | 62.83 | -1.07% | 1,732,590 |
| 2026-02-26 | 64.05 | 65.94 | 63.12 | 63.51 | -0.44% | 952,986 |
| 2026-02-25 | 63.49 | 64.12 | 62.20 | 63.79 | +1.05% | 1,035,545 |
| 2026-02-24 | 63.03 | 64.06 | 62.69 | 63.13 | -0.03% | 1,026,491 |
| 2026-02-23 | 65.11 | 65.11 | 63.04 | 63.15 | -3.72% | 1,048,518 |
| 2026-02-20 | 64.32 | 66.17 | 63.94 | 65.59 | +1.53% | 1,336,360 |
| 2026-02-19 | 64.59 | 65.93 | 63.88 | 64.60 | -1.24% | 1,089,808 |
| 2026-02-18 | 65.44 | 66.35 | 64.96 | 65.41 | +0.08% | 1,334,429 |
| 2026-02-17 | 65.37 | 66.19 | 64.88 | 65.36 | -0.23% | 1,592,195 |
| 2026-02-13 | 64.83 | 65.90 | 63.96 | 65.51 | +1.90% | 1,788,276 |
| 2026-02-12 | 64.21 | 66.85 | 61.33 | 64.29 | +1.48% | 3,837,197 |
| 2026-02-11 | 58.80 | 64.19 | 58.80 | 63.35 | +9.22% | 3,314,280 |
| 2026-02-10 | 58.52 | 59.26 | 57.67 | 58.00 | -1.02% | 1,621,032 |
| 2026-02-09 | 59.00 | 59.06 | 57.89 | 58.60 | -0.53% | 1,171,322 |
| 2026-02-06 | 56.07 | 59.28 | 56.07 | 58.91 | +4.56% | 1,840,280 |
| 2026-02-05 | 57.75 | 58.20 | 55.82 | 56.34 | -3.20% | 1,626,034 |
| 2026-02-04 | 57.22 | 58.95 | 57.22 | 58.20 | +1.71% | 1,660,228 |
| 2026-02-03 | 57.28 | 58.38 | 56.19 | 57.22 | +0.49% | 2,148,822 |
| 2026-02-02 | 56.21 | 57.82 | 56.00 | 56.94 | +0.62% | 1,736,614 |
| 2026-01-30 | 56.98 | 57.42 | 56.10 | 56.59 | -2.28% | 1,338,856 |
| 2026-01-29 | 56.80 | 58.18 | 56.65 | 57.91 | +0.61% | 1,386,353 |
| 2026-01-28 | 58.10 | 58.21 | 56.99 | 57.56 | -0.62% | 1,693,628 |
| 2026-01-27 | 56.92 | 57.96 | 56.42 | 57.92 | +1.56% | 1,195,636 |
| 2026-01-26 | 57.68 | 57.73 | 56.49 | 57.03 | -0.66% | 1,209,365 |
| 2026-01-23 | 57.69 | 57.90 | 56.80 | 57.41 | -0.49% | 981,616 |
| 2026-01-22 | 56.44 | 58.11 | 56.03 | 57.69 | +1.53% | 956,147 |
| 2026-01-21 | 55.35 | 57.42 | 55.33 | 56.82 | +3.22% | 746,941 |
| 2026-01-20 | 55.37 | 56.69 | 54.95 | 55.05 | -2.64% | 1,089,749 |
| 2026-01-16 | 57.05 | 57.17 | 56.20 | 56.54 | -1.05% | 845,326 |
| 2026-01-15 | 57.27 | 57.27 | 56.42 | 57.14 | +0.37% | 855,918 |
| 2026-01-14 | 57.37 | 57.61 | 55.80 | 56.93 | -0.96% | 954,754 |
| 2026-01-13 | 57.75 | 58.00 | 56.94 | 57.48 | -0.43% | 769,602 |
| 2026-01-12 | 56.92 | 57.98 | 56.53 | 57.73 | +1.28% | 802,816 |
| 2026-01-09 | 56.10 | 57.06 | 54.73 | 57.00 | +2.15% | 1,278,137 |
| 2026-01-08 | 55.37 | 56.62 | 54.97 | 55.80 | +1.51% | 1,157,988 |
| 2026-01-07 | 56.39 | 56.55 | 54.44 | 54.97 | -2.55% | 818,410 |
| 2026-01-06 | 54.64 | 56.43 | 54.42 | 56.41 | +3.13% | 1,363,154 |
| 2026-01-05 | 54.38 | 55.62 | 54.27 | 54.70 | +0.74% | 918,452 |
| 2026-01-02 | 52.77 | 54.31 | 52.38 | 54.30 | +3.15% | 813,325 |
| 2025-12-31 | 53.05 | 53.18 | 52.18 | 52.64 | -0.75% | 952,764 |
| 2025-12-30 | 52.90 | 53.24 | 52.65 | 53.04 | -0.04% | 563,844 |
| 2025-12-29 | 53.71 | 54.34 | 52.87 | 53.06 | -1.39% | 1,196,515 |
| 2025-12-26 | 54.14 | 54.25 | 53.30 | 53.81 | -0.88% | 1,735,870 |
| 2025-12-24 | 53.94 | 54.38 | 53.70 | 54.29 | +0.63% | 278,409 |
| 2025-12-23 | 53.75 | 54.33 | 53.37 | 53.95 | +0.73% | 696,184 |
| 2025-12-22 | 53.45 | 54.37 | 53.45 | 53.56 | +0.51% | 703,178 |
| 2025-12-19 | 52.98 | 53.35 | 52.45 | 53.29 | +0.23% | 1,506,910 |
| 2025-12-18 | 53.05 | 54.57 | 52.77 | 53.17 | +1.08% | 1,662,516 |
| 2025-12-17 | 52.35 | 53.37 | 52.26 | 52.60 | -0.02% | 994,934 |
| 2025-12-16 | 52.06 | 52.69 | 51.87 | 52.61 | +0.52% | 961,810 |
| 2025-12-15 | 52.58 | 53.14 | 52.18 | 52.34 | -1.51% | 1,177,240 |
| 2025-12-12 | 53.95 | 54.29 | 52.25 | 53.14 | -1.23% | 702,945 |
| 2025-12-11 | 53.29 | 54.34 | 53.29 | 53.80 | +0.86% | 856,907 |
| 2025-12-10 | 52.67 | 53.40 | 52.01 | 53.34 | +1.74% | 1,044,771 |
| 2025-12-09 | 52.89 | 53.51 | 51.90 | 52.43 | -0.89% | 901,672 |
| 2025-12-08 | 52.79 | 53.56 | 52.63 | 52.90 | +0.69% | 1,533,113 |
| 2025-12-05 | 52.15 | 52.68 | 51.80 | 52.54 | +0.75% | 633,571 |
| 2025-12-04 | 52.31 | 52.86 | 51.75 | 52.15 | -0.89% | 919,891 |
| 2025-12-03 | 51.21 | 52.95 | 50.94 | 52.62 | +3.24% | 1,289,509 |
| 2025-12-02 | 51.24 | 51.25 | 50.30 | 50.97 | +1.13% | 1,249,423 |
| 2025-12-01 | 50.41 | 50.92 | 50.06 | 50.40 | -0.67% | 1,050,810 |
| 2025-11-28 | 50.82 | 50.87 | 50.47 | 50.74 | +0.48% | 407,084 |
| 2025-11-26 | 49.62 | 50.88 | 49.53 | 50.50 | +1.71% | 690,438 |
| 2025-11-25 | 48.19 | 49.91 | 47.86 | 49.65 | +3.46% | 1,078,469 |
| 2025-11-24 | 47.26 | 48.34 | 47.11 | 47.99 | +0.90% | 943,725 |
| 2025-11-21 | 46.15 | 47.89 | 46.03 | 47.56 | +2.92% | 1,548,112 |
| 2025-11-20 | 47.58 | 48.07 | 45.93 | 46.21 | -1.35% | 1,382,094 |
| 2025-11-19 | 48.10 | 48.45 | 46.73 | 46.84 | -2.23% | 926,048 |
| 2025-11-18 | 47.74 | 48.19 | 47.22 | 47.91 | -0.35% | 1,209,730 |
| 2025-11-17 | 49.39 | 49.39 | 47.69 | 48.08 | -2.93% | 1,412,716 |
| 2025-11-14 | 49.36 | 50.26 | 48.48 | 49.53 | -0.76% | 970,787 |
| 2025-11-13 | 51.69 | 52.27 | 49.78 | 49.91 | -4.04% | 1,111,588 |
| 2025-11-12 | 52.65 | 53.43 | 51.97 | 52.01 | -0.69% | 718,322 |
| 2025-11-11 | 51.18 | 52.77 | 50.67 | 52.37 | +2.69% | 1,089,584 |
| 2025-11-10 | 51.03 | 51.95 | 50.80 | 51.00 | +0.31% | 926,707 |
| 2025-11-07 | 50.41 | 51.21 | 49.43 | 50.84 | +0.04% | 1,349,126 |
| 2025-11-06 | 53.65 | 54.97 | 50.76 | 50.82 | -3.27% | 1,898,039 |
| 2025-11-05 | 56.25 | 57.99 | 52.52 | 52.54 | -5.11% | 2,860,306 |
| 2025-11-04 | 54.26 | 56.04 | 54.26 | 55.37 | +0.02% | 1,688,251 |
| 2025-11-03 | 56.09 | 56.21 | 54.57 | 55.36 | -1.51% | 1,381,150 |
| 2025-10-31 | 53.85 | 56.63 | 53.46 | 56.21 | +4.40% | 1,988,297 |
| 2025-10-30 | 53.77 | 54.88 | 53.52 | 53.84 | -0.33% | 655,984 |
| 2025-10-29 | 54.20 | 55.32 | 53.32 | 54.02 | -0.41% | 780,434 |
| 2025-10-28 | 55.13 | 56.17 | 54.23 | 54.24 | -0.80% | 1,018,527 |
| 2025-10-27 | 55.00 | 55.45 | 54.55 | 54.68 | +0.02% | 596,368 |
| 2025-10-24 | 54.50 | 54.78 | 54.10 | 54.67 | +1.75% | 572,989 |
| 2025-10-23 | 53.77 | 54.39 | 52.82 | 53.73 | +0.32% | 561,109 |
| 2025-10-22 | 54.89 | 55.19 | 53.02 | 53.56 | -2.83% | 808,247 |
| 2025-10-21 | 54.84 | 56.15 | 54.60 | 55.12 | +0.53% | 564,713 |
| 2025-10-20 | 55.69 | 56.23 | 54.82 | 54.83 | -0.71% | 833,897 |
| 2025-10-17 | 54.36 | 55.31 | 53.26 | 55.22 | +1.12% | 881,131 |
| 2025-10-16 | 54.69 | 54.99 | 53.74 | 54.61 | +1.34% | 946,857 |
| 2025-10-15 | 54.60 | 55.40 | 53.80 | 53.89 | -0.44% | 766,537 |
| 2025-10-14 | 51.85 | 54.17 | 51.59 | 54.13 | +3.09% | 764,583 |
| 2025-10-13 | 51.86 | 52.77 | 51.46 | 52.51 | +2.36% | 672,230 |
| 2025-10-10 | 53.86 | 54.38 | 51.12 | 51.30 | -4.52% | 1,253,767 |
| 2025-10-09 | 54.70 | 54.79 | 53.55 | 53.73 | -1.54% | 675,529 |
| 2025-10-08 | 54.28 | 55.12 | 53.67 | 54.57 | +0.66% | 729,971 |
| 2025-10-07 | 55.48 | 55.85 | 53.32 | 54.21 | -2.20% | 1,166,188 |
| 2025-10-06 | 53.69 | 55.44 | 53.50 | 55.43 | +3.16% | 881,060 |
| 2025-10-03 | 53.71 | 54.68 | 53.39 | 53.73 | -0.13% | 706,348 |
| 2025-10-02 | 53.13 | 53.93 | 52.92 | 53.80 | +1.13% | 852,757 |
| 2025-10-01 | 52.83 | 53.27 | 52.54 | 53.20 | +0.59% | 651,780 |
| 2025-09-30 | 52.95 | 52.95 | 52.13 | 52.89 | -0.08% | 994,171 |
| 2025-09-29 | 53.84 | 53.99 | 52.38 | 52.93 | -1.18% | 888,292 |
| 2025-09-26 | 52.90 | 54.20 | 52.75 | 53.56 | +1.61% | 865,378 |
| 2025-09-25 | 50.71 | 52.76 | 50.27 | 52.71 | +3.43% | 1,467,732 |
| 2025-09-24 | 51.91 | 52.61 | 50.74 | 50.96 | +1.07% | 958,576 |
| 2025-09-23 | 50.06 | 51.36 | 50.04 | 50.42 | +1.12% | 840,840 |
| 2025-09-22 | 49.20 | 50.01 | 48.66 | 49.86 | +0.40% | 944,755 |
| 2025-09-19 | 51.12 | 51.66 | 49.23 | 49.66 | -2.84% | 1,841,806 |
| 2025-09-18 | 50.77 | 51.51 | 50.42 | 51.11 | +1.25% | 744,249 |
| 2025-09-17 | 50.97 | 52.09 | 50.08 | 50.48 | -0.71% | 744,722 |
| 2025-09-16 | 50.96 | 51.18 | 50.34 | 50.84 | +0.20% | 748,629 |
| 2025-09-15 | 51.43 | 51.68 | 50.43 | 50.74 | -0.57% | 779,667 |
| 2025-09-12 | 51.53 | 52.20 | 50.95 | 51.03 | -1.03% | 959,898 |
| 2025-09-11 | 50.48 | 51.95 | 50.16 | 51.56 | +2.40% | 1,050,398 |
| 2025-09-10 | 50.69 | 51.10 | 50.09 | 50.35 | -1.06% | 977,807 |
| 2025-09-09 | 52.06 | 52.31 | 50.35 | 50.89 | -2.64% | 1,459,330 |
| 2025-09-08 | 52.89 | 52.89 | 51.61 | 52.27 | -0.68% | 711,668 |
| 2025-09-05 | 51.50 | 52.65 | 51.29 | 52.63 | +2.43% | 928,941 |
| 2025-09-04 | 51.23 | 51.42 | 50.34 | 51.38 | +0.53% | 859,970 |
| 2025-09-03 | 51.12 | 51.66 | 50.60 | 51.11 | -0.27% | 502,518 |
| 2025-09-02 | 51.65 | 51.90 | 51.06 | 51.25 | -2.66% | 1,040,620 |
| 2025-08-29 | 52.91 | 53.08 | 52.32 | 52.65 | -0.51% | 849,883 |
| 2025-08-28 | 53.80 | 53.84 | 52.42 | 52.92 | -0.81% | 777,977 |
| 2025-08-27 | 52.99 | 53.86 | 52.99 | 53.35 | +0.17% | 581,152 |
| 2025-08-26 | 53.13 | 53.82 | 52.73 | 53.26 | +0.15% | 1,267,597 |
| 2025-08-25 | 54.34 | 54.62 | 53.15 | 53.18 | -2.58% | 820,036 |
| 2025-08-22 | 52.69 | 55.00 | 52.16 | 54.59 | +4.54% | 1,039,880 |
| 2025-08-21 | 52.00 | 52.73 | 51.65 | 52.22 | -0.23% | 727,517 |
| 2025-08-20 | 53.25 | 53.38 | 52.18 | 52.34 | -1.87% | 1,005,895 |
| 2025-08-19 | 53.22 | 54.23 | 52.87 | 53.34 | +0.60% | 938,887 |
| 2025-08-18 | 52.66 | 53.17 | 52.07 | 53.02 | +0.89% | 776,372 |
| 2025-08-15 | 53.66 | 53.86 | 52.47 | 52.55 | -2.01% | 982,838 |
| 2025-08-14 | 53.07 | 53.90 | 52.70 | 53.63 | -0.32% | 1,209,975 |
| 2025-08-13 | 51.93 | 53.90 | 51.57 | 53.80 | +4.67% | 1,354,235 |
| 2025-08-12 | 50.60 | 51.78 | 50.48 | 51.40 | +2.49% | 1,131,708 |
| 2025-08-11 | 50.43 | 51.28 | 49.38 | 50.15 | -0.36% | 1,358,445 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.09%). Worst month: Dec (-6.56%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is GXO Logistics Inc's (GXO) latest close?
48.23 on 2026-08-07, from the Closelook data lake's daily price record.
What is GXO's 52-week high and low?
66.85 high and 45.40 low over the trailing 52 weeks, as of 2026-08-07.
What is GXO Logistics Inc's strongest and weakest month historically?
Historically, GXO's strongest calendar month has been Nov (average +8.09%) and its weakest Dec (average -6.56%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.