GXO Logistics, Inc. Common Stock (GXO)

37.11Last Price

-0.94 (-2.47%)Change

GXO Logistics Inc is a leading global provider of supply chain solutions, specializing in logistics and transportation services

The company focuses on optimizing supply chain operations for a diverse range of industries, leveraging advanced technology and data analytics to enhance efficiency and responsiveness. GXO offers a wide array of services, including warehouse management, last-mile delivery, and integrated logistics solutions, enabling clients to improve their operational performance and meet the increasing demands of e-commerce and retail. With a commitment to innovation and sustainability, GXO aims to transform how goods are managed and delivered across the globe.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	37.52	37.93	36.21	37.11	1,653,102	37.11
3/03/2025	39.45	40.23	37.97	38.05	1,205,115	38.05
2/28/2025	39.50	39.82	38.84	39.42	1,581,822	39.42
2/27/2025	40.73	41.31	39.71	39.75	1,078,918	39.75
2/26/2025	41.14	41.40	40.62	40.77	1,305,599	40.77
2/25/2025	39.59	41.43	39.59	41.30	2,419,667	41.30
2/24/2025	39.49	40.03	39.00	39.25	1,464,462	39.25
2/21/2025	40.01	40.01	38.84	39.30	1,369,732	39.30
2/20/2025	40.49	40.79	39.34	39.90	1,950,422	39.90
2/19/2025	40.35	40.68	39.57	40.44	2,326,308	40.44
2/18/2025	39.67	41.17	38.52	41.17	3,126,506	41.17
2/14/2025	36.85	40.28	36.85	39.41	4,534,562	39.41
2/13/2025	35.30	37.16	34.51	36.31	7,001,429	36.31
2/12/2025	42.48	43.66	42.29	42.76	2,299,660	42.76
2/11/2025	42.83	43.47	42.63	43.00	2,133,070	43.00
2/10/2025	43.59	43.63	42.84	43.06	1,722,866	43.06
2/07/2025	43.94	44.11	43.21	43.30	1,243,781	43.30
2/06/2025	44.42	44.72	43.43	43.85	949,013	43.85
2/05/2025	45.21	45.31	43.80	44.12	992,772	44.12
2/04/2025	44.27	45.03	44.02	44.96	721,624	44.96
2/03/2025	43.51	44.59	43.00	44.23	1,110,188	44.23
1/31/2025	45.68	46.67	45.42	45.45	795,416	45.45
1/30/2025	46.20	46.38	45.60	45.97	882,952	45.97
1/29/2025	45.73	46.56	45.55	46.18	811,002	46.18
1/28/2025	45.50	46.14	45.17	45.88	812,909	45.88
1/27/2025	45.50	46.08	45.26	45.64	972,484	45.64
1/24/2025	44.87	45.54	44.78	45.22	861,142	45.22
1/23/2025	45.32	45.41	44.69	45.04	1,316,622	45.04
1/22/2025	44.95	45.25	44.42	45.09	998,192	45.09
1/21/2025	44.23	45.26	44.00	45.26	1,245,394	45.26
1/17/2025	44.60	44.75	43.95	43.95	888,951	43.95
1/16/2025	44.75	44.87	44.05	44.37	1,317,483	44.37
1/15/2025	44.49	45.38	44.48	44.92	1,626,230	44.92
1/14/2025	43.36	44.02	43.11	43.55	862,295	43.55
1/13/2025	42.63	42.99	42.11	42.87	1,059,583	42.87
1/10/2025	44.19	44.28	42.28	42.87	1,540,488	42.87
1/08/2025	45.25	45.48	43.97	44.70	1,696,300	44.70
1/07/2025	45.09	45.58	44.74	45.54	1,338,958	45.54
1/06/2025	44.15	45.40	44.15	44.74	1,549,204	44.74
1/03/2025	43.22	43.90	42.79	43.90	1,059,488	43.90
1/02/2025	43.67	43.73	42.63	43.07	952,572	43.07
12/31/2024	43.14	0.00	43.50	43.50	0	43.50
12/30/2024	42.38	43.29	41.75	43.14	1,492,808	43.14
12/27/2024	42.45	43.11	42.27	42.80	1,377,093	42.80
12/26/2024	42.13	43.04	42.05	42.80	1,495,155	42.80
12/24/2024	41.83	42.41	41.38	42.26	902,645	42.26
12/23/2024	41.90	42.36	41.58	41.93	2,117,817	41.93
12/20/2024	42.75	43.45	41.95	41.96	5,186,724	41.96
12/19/2024	45.84	46.00	42.93	42.94	2,058,477	42.94
12/18/2024	46.93	47.20	45.11	45.11	1,991,114	45.11
12/17/2024	47.00	47.88	46.76	46.95	1,949,769	46.95
12/16/2024	48.02	48.44	47.34	47.53	1,397,042	47.53
12/13/2024	48.58	49.24	48.01	48.51	1,043,830	48.51
12/12/2024	49.14	49.75	48.75	48.86	1,058,389	48.86
12/11/2024	49.73	49.76	48.78	49.32	1,486,744	49.32
12/10/2024	49.50	50.06	49.07	49.48	1,270,040	49.48
12/09/2024	50.00	50.85	49.66	49.75	1,218,704	49.75
12/06/2024	50.36	50.64	49.41	49.75	1,659,272	49.75
12/05/2024	50.85	51.45	49.40	49.84	2,604,006	49.84