Free Trial

GXO Logistics (GXO) Stock Chart & Stock Price History

→ The Weight Loss Pill That Could Disrupt a $32 Billion Industry (From Behind the Markets) (Ad)
Free GXO Stock Alerts
$52.04
+0.86 (+1.68%)
(As of 10:46 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

GXO Logistics Stock Price Performance

5 Day
Performance
+1.87%
1 Month
Performance
-1.61%
3 Month
Performance
-8.26%
6 Month
Performance
-2.14%
Year-To-Date
Performance
-16.32%
1 Year
Performance
-2.51%
Receive GXO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for GXO Logistics and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
“Crash Insurance” For Your Retirement
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

GXO Stock Chart for Wednesday, May, 8, 2024

GXO Chart by TradingView

GXO Logistics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$51.42$51.18
-0.46%		$51.81$51.021.17 million shs$6.11 billion
05/06/2024$50.27$51.42
+2.28%		$51.57$50.71665,852 shs$6.14 billion
05/03/2024$50.24$50.25
+0.02%		$51.39$50.22670,410 shs$6.00 billion
05/02/2024$49.28$50.24
+1.95%		$50.48$49.73476,431 shs$6.00 billion
05/01/2024$49.66$49.28
-0.77%		$50.36$49.17476,584 shs$5.88 billion
04/30/2024$50.96$49.66
-2.55%		$50.95$49.65736,178 shs$5.93 billion
04/29/2024$50.51$50.96
+0.89%		$51.65$50.69616,495 shs$6.09 billion
04/26/2024$50.52$50.52$51.06$50.25605,666 shs$6.03 billion
04/25/2024$49.10$50.52
+2.89%		$51.00$49.00912,070 shs$6.03 billion
04/24/2024$50.16$49.10
-2.11%		$50.37$48.701.05 million shs$5.86 billion
04/23/2024$49.70$50.16
+0.93%		$50.78$49.72493,504 shs$5.99 billion
04/22/2024$49.73$49.70
-0.06%		$50.44$49.51691,131 shs$5.94 billion
04/19/2024$48.16$49.71
+3.22%		$49.81$48.56959,497 shs$5.94 billion
04/18/2024$48.85$48.16
-1.41%		$49.27$48.12689,749 shs$5.75 billion
04/17/2024$49.92$48.85
-2.14%		$50.03$48.62753,544 shs$5.83 billion
04/16/2024$50.21$49.92
-0.58%		$50.21$49.39705,970 shs$5.95 billion
04/15/2024$50.87$50.21
-1.30%		$51.66$49.93532,160 shs$5.99 billion
04/12/2024$51.56$50.85
-1.38%		$51.84$50.50891,174 shs$6.06 billion
04/11/2024$50.38$51.56
+2.34%		$51.64$50.50715,981 shs$6.15 billion
04/10/2024$53.37$50.38
-5.60%		$52.31$50.001.57 million shs$6.01 billion
04/09/2024$52.35$53.37
+1.95%		$53.93$52.42805,715 shs$6.36 billion
04/08/2024$52.02$52.35
+0.63%		$53.04$52.15693,471 shs$6.24 billion
04/05/2024$50.58$52.02
+2.85%		$52.08$50.31919,204 shs$6.20 billion
04/04/2024$51.21$50.58
-1.23%		$51.93$50.30560,844 shs$6.03 billion
04/03/2024$51.59$51.21
-0.74%		$51.99$50.941.06 million shs$6.11 billion
04/02/2024$52.63$51.59
-1.98%		$52.69$51.25786,880 shs$6.15 billion
04/01/2024$53.76$52.63
-2.10%		$53.76$52.251.19 million shs$6.28 billion
03/29/2024$53.76$53.76$54.02$52.621.83 million shs$6.41 billion
03/28/2024$52.65$53.76
+2.12%		$54.02$52.621.82 million shs$6.41 billion
03/27/2024$50.96$52.65
+3.31%		$52.65$51.681.56 million shs$6.28 billion
03/26/2024$51.16$50.96
-0.39%		$51.87$50.691.08 million shs$6.08 billion
03/25/2024$50.72$51.16
+0.87%		$51.25$50.43798,371 shs$6.10 billion
03/22/2024$50.81$50.74
-0.14%		$51.56$50.67953,339 shs$6.05 billion
03/21/2024$50.03$50.81
+1.56%		$51.22$49.95869,387 shs$6.06 billion
03/20/2024$49.61$50.03
+0.85%		$50.11$48.99903,675 shs$5.97 billion
03/19/2024$49.06$49.61
+1.12%		$49.82$48.94654,775 shs$5.92 billion
03/18/2024$49.49$49.06
-0.87%		$49.72$49.00807,791 shs$5.85 billion
03/15/2024$50.18$49.51
-1.34%		$50.43$49.372.01 million shs$5.90 billion
03/14/2024$49.72$50.18
+0.93%		$50.23$49.371.33 million shs$5.98 billion
03/13/2024$48.85$49.72
+1.78%		$49.76$48.671.08 million shs$5.93 billion
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI” (Ad)

BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.

Discover the name and ticker of this $2 stock here >>>
03/12/2024$49.25$48.85
-0.81%		$49.39$48.60751,176 shs$5.83 billion
03/11/2024$49.20$49.25
+0.10%		$49.61$48.75800,506 shs$5.87 billion
03/08/2024$49.83$49.20
-1.26%		$50.52$49.10614,933 shs$5.87 billion
03/07/2024$49.90$49.83
-0.14%		$50.57$49.65995,091 shs$5.94 billion
03/06/2024$48.49$49.90
+2.92%		$50.14$48.241.75 million shs$5.95 billion
03/05/2024$49.87$48.49
-2.77%		$49.57$48.122.61 million shs$5.78 billion
03/04/2024$50.93$49.87
-2.09%		$51.25$49.802.20 million shs$5.95 billion
03/01/2024$51.76$50.92
-1.62%		$51.94$50.81799,004 shs$6.07 billion
02/29/2024$51.31$51.76
+0.88%		$52.33$51.351.61 million shs$6.17 billion
02/28/2024$52.36$51.31
-2.01%		$52.36$51.13921,867 shs$6.12 billion
02/27/2024$52.68$52.36
-0.60%		$52.88$52.23595,729 shs$6.24 billion
02/26/2024$53.31$52.68
-1.19%		$53.50$52.39624,061 shs$6.28 billion
02/23/2024$52.85$53.31
+0.87%		$53.89$52.54915,539 shs$6.36 billion
02/22/2024$53.56$52.85
-1.33%		$54.29$52.82831,854 shs$6.30 billion
02/21/2024$53.96$53.56
-0.74%		$54.11$53.15674,361 shs$6.39 billion
02/20/2024$55.18$53.96
-2.21%		$54.54$53.65832,172 shs$6.44 billion
02/19/2024$55.18$55.18$56.08$54.86884,200 shs$6.56 billion
02/16/2024$56.14$55.19
-1.69%		$56.08$54.86884,230 shs$6.57 billion
02/15/2024$54.47$56.14
+3.07%		$56.57$55.18928,129 shs$6.68 billion
02/14/2024$55.15$54.47
-1.23%		$55.97$52.591.37 million shs$6.56 billion
02/13/2024$57.12$55.15
-3.45%		$55.66$54.431.05 million shs$6.56 billion
02/12/2024$56.69$57.12
+0.76%		$57.83$56.35660,234 shs$6.79 billion
02/09/2024$56.50$56.71
+0.36%		$57.15$55.95495,805 shs$6.75 billion
02/08/2024$55.79$56.50
+1.27%		$56.73$55.80540,833 shs$6.72 billion
02/07/2024$54.64$55.79
+2.10%		$56.20$54.21747,438 shs$6.64 billion
02/06/2024$53.90$54.64
+1.37%		$54.85$54.00589,183 shs$6.50 billion

Related Companies:
This page (NYSE:GXO) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
AI “wealth window” is closing June 25th
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing