GXO Logistics Stock Price History
NYSE: GXOConsumer DiscretionaryTransportation ServicesUSD
46.56+0.20 (+0.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GXO price history at a glance
The price history for GXO Logistics (GXO) on this page begins on July 19, 2021, when the stock closed at $60.00; it most recently closed at $46.56 on October 5, 2026. The highest price in this record is $105.92, reached on November 15, 2021; the latest close is 56.0% below that peak. Across the 4 complete calendar years in the table, GXO finished higher in 2 and lower in 2. Its best year was 2023 (+43.3%) and its worst was 2022 (-53.0%).
Over roughly 5 years the share price changed -22.4%, a -4.7% compound annual price return (excluding dividends). In the last 12 months alone, GXO has lost 9.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $105.92
- Date of high
- Nov 15, 2021
- Low since 2021
- $30.46
- Date of low
- Apr 7, 2025
- 52-week high
- $66.85
- 52-week low
- $43.61
- IPO year
- 2021
- Last close
- $46.56
GXO returns
1 week
0.00%
1 month
+0.80%
3 months
-8.00%
6 months
-16.96%
Year to date
-11.55%
1 year
-9.24%
3 years
-12.65%
5 years
-43.97%
GXO price return, excluding dividends.
GXO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 46.56 | -14.25% |
| 2025 | 54.30 | +23.69% |
| 2024 | 43.90 | -28.22% |
| 2023 | 61.16 | +43.27% |
| 2022 | 42.69 | -53.00% |
| 2021* | 90.83 | +51.38% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
GXO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 46.49 | 46.91 | 46.11 | 46.56 | +0.43% | |
| 45.39 | 46.70 | 45.58 | 46.36 | +0.80% | |
| 45.91 | 46.17 | 45.22 | 45.99 | -0.88% | |
| 46.30 | 47.12 | 46.12 | 46.40 | +0.89% | |
| 46.87 | 46.88 | 45.72 | 45.99 | -1.22% | |
| 46.65 | 46.93 | 46.10 | 46.56 | +1.31% | |
| 44.41 | 46.01 | 44.20 | 45.96 | +3.40% | |
| 45.01 | 45.13 | 44.03 | 44.45 | -0.69% | |
| 45.23 | 45.75 | 44.28 | 44.76 | -0.02% | |
| 45.66 | 45.66 | 43.64 | 44.77 | -0.95% | |
| 44.19 | 45.30 | 44.00 | 45.20 | +2.33% | |
| 45.00 | 45.02 | 43.61 | 44.17 | -2.34% | |
| 45.50 | 45.94 | 45.23 | 45.23 | -1.18% | |
| 46.06 | 46.56 | 45.31 | 45.77 | +0.81% | |
| 46.34 | 46.34 | 45.08 | 45.40 | -1.13% | |
| 46.49 | 46.49 | 45.55 | 45.92 | -1.42% | |
| 47.32 | 47.37 | 45.76 | 46.58 | +0.93% | |
| 46.14 | 46.86 | 45.10 | 46.15 | -0.97% | |
| 47.04 | 47.37 | 45.61 | 46.60 | -0.70% | |
| 45.22 | 47.02 | 44.99 | 46.93 | +2.38% | |
| 45.98 | 46.18 | 45.23 | 45.84 | +0.90% | |
| 45.67 | 46.24 | 45.20 | 45.43 | -1.65% | |
| 46.62 | 47.43 | 45.70 | 46.19 | -1.11% | |
| 48.25 | 48.50 | 46.52 | 46.71 | -3.33% | |
| 46.72 | 48.44 | 46.72 | 48.32 | +2.42% | |
| 47.07 | 47.26 | 45.93 | 47.18 | +1.75% | |
| 46.49 | 46.55 | 45.59 | 46.37 | +0.43% | |
| 47.25 | 47.42 | 46.09 | 46.17 | -3.27% | |
| 47.13 | 47.89 | 47.00 | 47.73 | +0.27% | |
| 48.39 | 48.80 | 47.03 | 47.60 | -0.79% | |
| 47.47 | 48.28 | 47.28 | 47.98 | -0.04% | |
| 47.45 | 48.59 | 47.17 | 48.00 | +1.22% | |
| 47.39 | 47.56 | 46.64 | 47.42 | +0.94% | |
| 45.86 | 47.08 | 45.62 | 46.98 | +2.76% | |
| 45.82 | 46.00 | 45.23 | 45.72 | +0.77% | |
| 45.66 | 45.88 | 45.00 | 45.37 | -2.16% | |
| 46.90 | 47.75 | 46.00 | 46.37 | -0.56% | |
| 46.95 | 47.42 | 46.51 | 46.63 | -1.46% | |
| 48.79 | 48.85 | 47.11 | 47.32 | -2.59% | |
| 48.30 | 48.94 | 48.14 | 48.58 | +0.45% | |
| 48.40 | 48.73 | 47.92 | 48.36 | +0.79% | |
| 46.84 | 48.08 | 46.49 | 47.98 | +2.81% | |
| 47.00 | 48.15 | 46.38 | 46.67 | -0.62% | |
| 47.89 | 48.35 | 46.76 | 46.96 | -2.63% | |
| 46.99 | 48.38 | 46.56 | 48.23 | +2.60% | |
| 47.11 | 48.28 | 46.34 | 47.01 | -1.28% | |
| 51.04 | 51.04 | 45.66 | 47.62 | -9.07% | |
| 51.63 | 52.49 | 51.09 | 52.37 | +3.46% | |
| 50.91 | 51.24 | 49.38 | 50.62 | +0.92% | |
| 50.91 | 51.43 | 49.83 | 50.16 | -0.56% | |
| 51.76 | 51.83 | 49.44 | 50.44 | -2.12% | |
| 52.66 | 52.85 | 51.13 | 51.53 | -3.32% | |
| 53.20 | 53.76 | 52.14 | 53.30 | +0.02% | |
| 53.06 | 53.65 | 52.21 | 53.29 | +1.10% | |
| 52.44 | 54.14 | 51.84 | 52.71 | +0.27% | |
| 53.53 | 54.07 | 52.17 | 52.57 | -2.67% | |
| 54.06 | 54.55 | 53.63 | 54.01 | -0.09% | |
| 53.19 | 54.15 | 52.34 | 54.06 | +2.39% | |
| 54.18 | 54.40 | 52.75 | 52.80 | -2.31% | |
| 53.71 | 54.78 | 53.46 | 54.05 | -0.92% | |
| 52.17 | 54.60 | 52.11 | 54.55 | +4.32% | |
| 50.64 | 52.81 | 50.07 | 52.29 | +5.27% | |
| 49.40 | 49.82 | 48.07 | 49.67 | +1.39% | |
| 50.64 | 50.97 | 48.71 | 48.99 | -3.20% | |
| 52.14 | 52.14 | 50.50 | 50.61 | -2.15% | |
| 49.87 | 51.75 | 49.80 | 51.72 | +3.69% | |
| 51.25 | 51.63 | 48.36 | 49.88 | -3.78% | |
| 51.56 | 51.98 | 50.89 | 51.84 | +1.33% | |
| 51.96 | 52.33 | 50.94 | 51.16 | -1.52% | |
| 52.00 | 52.50 | 50.83 | 51.95 | +1.31% | |
| 50.83 | 51.72 | 50.18 | 51.28 | +1.14% | |
| 50.70 | 50.99 | 49.19 | 50.70 | +0.44% | |
| 50.05 | 50.73 | 49.91 | 50.48 | +0.58% | |
| 50.94 | 52.05 | 49.93 | 50.19 | -1.49% | |
| 50.29 | 52.04 | 50.07 | 50.95 | +1.94% | |
| 48.84 | 50.26 | 48.35 | 49.98 | +2.36% | |
| 48.99 | 50.00 | 48.74 | 48.83 | -1.81% | |
| 48.52 | 50.28 | 48.03 | 49.73 | +2.24% | |
| 48.59 | 49.40 | 48.25 | 48.64 | +1.16% | |
| 49.61 | 50.16 | 48.00 | 48.08 | -3.76% | |
| 50.56 | 50.77 | 49.88 | 49.96 | -0.72% | |
| 50.67 | 51.56 | 49.79 | 50.32 | +1.25% | |
| 50.19 | 50.32 | 49.20 | 49.70 | -0.22% | |
| 48.01 | 49.83 | 47.81 | 49.81 | +4.21% | |
| 49.39 | 49.46 | 47.71 | 47.80 | -4.86% | |
| 49.84 | 50.90 | 49.21 | 50.24 | +2.30% | |
| 49.17 | 49.58 | 48.50 | 49.11 | +0.88% | |
| 49.28 | 49.45 | 48.26 | 48.68 | -1.99% | |
| 49.59 | 49.96 | 48.98 | 49.67 | +1.14% | |
| 49.43 | 49.73 | 48.40 | 49.11 | -0.87% | |
| 50.07 | 50.07 | 49.09 | 49.54 | -0.92% | |
| 49.51 | 50.10 | 48.77 | 50.00 | -0.22% | |
| 50.00 | 50.74 | 49.81 | 50.11 | -1.28% | |
| 49.64 | 51.14 | 49.47 | 50.76 | +1.04% | |
| 49.42 | 51.00 | 49.42 | 50.24 | +4.82% | |
| 48.10 | 48.53 | 47.06 | 47.93 | +0.97% | |
| 47.02 | 47.56 | 46.46 | 47.47 | +1.61% | |
| 46.90 | 47.22 | 45.69 | 46.72 | -1.77% | |
| 45.99 | 47.58 | 45.64 | 47.56 | +4.48% | |
| 46.53 | 46.91 | 45.40 | 45.52 | -3.44% | |
| 48.21 | 48.84 | 46.68 | 47.14 | -2.16% | |
| 49.00 | 49.21 | 48.08 | 48.18 | -3.49% | |
| 50.32 | 50.86 | 49.30 | 49.92 | 0.00% | |
| 50.23 | 50.56 | 49.24 | 49.92 | -0.83% | |
| 50.60 | 50.69 | 49.04 | 50.34 | -0.94% | |
| 51.44 | 52.12 | 50.48 | 50.82 | -1.53% | |
| 52.24 | 52.65 | 51.03 | 51.61 | -0.52% | |
| 50.66 | 53.02 | 50.66 | 51.88 | +3.95% | |
| 50.63 | 51.95 | 48.92 | 49.91 | +0.12% | |
| 46.90 | 49.98 | 45.60 | 49.85 | +7.74% | |
| 52.26 | 52.35 | 46.12 | 46.27 | -17.70% | |
| 57.34 | 57.51 | 56.08 | 56.22 | -1.59% | |
| 55.57 | 57.42 | 55.20 | 57.13 | +3.59% | |
| 56.68 | 56.93 | 54.54 | 55.15 | -2.90% | |
| 57.04 | 57.52 | 56.05 | 56.80 | -0.61% | |
| 56.74 | 57.72 | 56.16 | 57.15 | +1.56% | |
| 56.82 | 57.44 | 55.81 | 56.27 | -0.69% | |
| 57.06 | 57.96 | 56.09 | 56.66 | -1.22% | |
| 59.15 | 59.20 | 56.64 | 57.36 | -2.15% | |
| 59.60 | 60.21 | 58.23 | 58.62 | -1.08% | |
| 58.37 | 59.50 | 57.73 | 59.26 | +0.80% | |
| 57.91 | 59.78 | 57.87 | 58.79 | +3.01% | |
| 56.00 | 58.35 | 56.00 | 57.07 | +2.35% | |
| 56.65 | 57.12 | 55.58 | 55.76 | -1.80% | |
| 56.86 | 57.96 | 56.28 | 56.78 | +0.32% | |
| 55.78 | 56.66 | 55.11 | 56.60 | +0.95% | |
| 56.17 | 56.86 | 55.72 | 56.07 | +0.14% | |
| 56.36 | 56.63 | 54.72 | 55.99 | -1.22% | |
| 56.08 | 57.99 | 56.08 | 56.68 | +6.40% | |
| 52.66 | 53.46 | 52.06 | 53.27 | +0.47% | |
| 52.28 | 53.59 | 52.28 | 53.02 | -0.11% | |
| 52.20 | 54.09 | 51.68 | 53.08 | -0.75% | |
| 52.73 | 54.33 | 52.53 | 53.48 | +3.14% | |
| 49.60 | 51.94 | 49.40 | 51.85 | +6.12% | |
| 50.34 | 50.43 | 48.55 | 48.86 | -1.57% | |
| 51.02 | 51.29 | 49.48 | 49.64 | -4.02% | |
| 51.16 | 52.19 | 51.16 | 51.72 | -0.84% | |
| 52.15 | 52.82 | 51.12 | 52.16 | +1.07% | |
| 51.02 | 52.40 | 50.42 | 51.61 | +0.29% | |
| 51.43 | 52.62 | 51.03 | 51.46 | +3.06% | |
| 51.36 | 51.70 | 49.41 | 49.93 | -2.61% | |
| 52.48 | 52.96 | 50.05 | 51.27 | -3.70% | |
| 53.43 | 54.14 | 52.75 | 53.24 | -0.86% | |
| 53.72 | 54.43 | 52.84 | 53.70 | +1.45% | |
| 53.23 | 54.00 | 52.91 | 52.93 | +0.80% | |
| 52.91 | 53.81 | 52.22 | 52.51 | +0.08% | |
| 53.65 | 54.16 | 52.31 | 52.47 | -3.90% | |
| 54.60 | 55.28 | 54.07 | 54.60 | -0.18% | |
| 55.23 | 56.68 | 54.66 | 54.70 | -1.17% | |
| 54.60 | 55.49 | 52.67 | 55.35 | -0.74% | |
| 58.09 | 58.09 | 55.65 | 55.76 | -5.64% | |
| 59.12 | 59.97 | 58.43 | 59.09 | -1.22% | |
| 60.28 | 60.42 | 58.33 | 59.82 | -1.87% | |
| 61.17 | 61.94 | 59.41 | 60.96 | -3.73% | |
| 62.64 | 64.05 | 62.25 | 63.32 | +0.78% | |
| 62.66 | 63.23 | 62.05 | 62.83 | -1.07% | |
| 64.05 | 65.94 | 63.12 | 63.51 | -0.44% | |
| 63.49 | 64.12 | 62.20 | 63.79 | +1.05% | |
| 63.03 | 64.06 | 62.69 | 63.13 | -0.03% | |
| 65.11 | 65.11 | 63.04 | 63.15 | -3.72% | |
| 64.32 | 66.17 | 63.94 | 65.59 | +1.53% | |
| 64.59 | 65.93 | 63.88 | 64.60 | -1.24% | |
| 65.44 | 66.35 | 64.96 | 65.41 | +0.08% | |
| 65.37 | 66.19 | 64.88 | 65.36 | -0.23% | |
| 64.83 | 65.90 | 63.96 | 65.51 | +1.90% | |
| 64.21 | 66.85 | 61.33 | 64.29 | +1.48% | |
| 58.80 | 64.19 | 58.80 | 63.35 | +9.22% | |
| 58.52 | 59.26 | 57.67 | 58.00 | -1.02% | |
| 59.00 | 59.06 | 57.89 | 58.60 | -0.53% | |
| 56.07 | 59.28 | 56.07 | 58.91 | +4.56% | |
| 57.75 | 58.20 | 55.82 | 56.34 | -3.20% | |
| 57.22 | 58.95 | 57.22 | 58.20 | +1.71% | |
| 57.28 | 58.38 | 56.19 | 57.22 | +0.49% | |
| 56.21 | 57.82 | 56.00 | 56.94 | +0.62% | |
| 56.98 | 57.43 | 56.10 | 56.59 | -2.28% | |
| 56.80 | 58.18 | 56.65 | 57.91 | +0.61% | |
| 58.10 | 58.21 | 56.99 | 57.56 | -0.62% | |
| 56.92 | 57.96 | 56.42 | 57.92 | +1.56% | |
| 57.68 | 57.73 | 56.49 | 57.03 | -0.66% | |
| 57.69 | 57.90 | 56.80 | 57.41 | -0.49% | |
| 56.44 | 58.11 | 56.03 | 57.69 | +1.53% | |
| 55.35 | 57.42 | 55.33 | 56.82 | +3.22% | |
| 55.37 | 56.69 | 54.95 | 55.05 | -2.64% | |
| 57.05 | 57.18 | 56.20 | 56.54 | -1.05% | |
| 57.27 | 57.27 | 56.42 | 57.14 | +0.37% | |
| 57.37 | 57.61 | 55.80 | 56.93 | -0.96% | |
| 57.75 | 58.00 | 56.94 | 57.48 | -0.43% | |
| 56.92 | 57.98 | 56.53 | 57.73 | +1.28% | |
| 56.10 | 57.06 | 54.73 | 57.00 | +2.15% | |
| 55.37 | 56.62 | 54.97 | 55.80 | +1.51% | |
| 56.39 | 56.55 | 54.44 | 54.97 | -2.55% | |
| 54.64 | 56.43 | 54.43 | 56.41 | +3.13% | |
| 54.38 | 55.62 | 54.27 | 54.70 | +0.74% | |
| 52.77 | 54.31 | 52.38 | 54.30 | +3.15% | |
| 53.05 | 53.18 | 52.18 | 52.64 | -0.75% | |
| 52.90 | 53.24 | 52.65 | 53.04 | -0.04% | |
| 53.71 | 54.35 | 52.87 | 53.06 | -1.39% | |
| 54.14 | 54.25 | 53.30 | 53.81 | -0.88% | |
| 53.94 | 54.39 | 53.70 | 54.29 | +0.63% | |
| 53.75 | 54.33 | 53.37 | 53.95 | +0.73% | |
| 53.45 | 54.37 | 53.45 | 53.56 | +0.51% | |
| 52.98 | 53.35 | 52.45 | 53.29 | +0.23% | |
| 53.05 | 54.57 | 52.77 | 53.17 | +1.08% | |
| 52.35 | 53.37 | 52.26 | 52.60 | -0.02% | |
| 52.06 | 52.69 | 51.87 | 52.61 | +0.52% | |
| 52.58 | 53.14 | 52.18 | 52.34 | -1.51% | |
| 53.95 | 54.29 | 52.25 | 53.14 | -1.23% | |
| 53.29 | 54.34 | 53.29 | 53.80 | +0.86% | |
| 52.67 | 53.40 | 52.01 | 53.34 | +1.74% | |
| 52.89 | 53.51 | 51.90 | 52.43 | -0.89% | |
| 52.79 | 53.56 | 52.63 | 52.90 | +0.69% | |
| 52.15 | 52.68 | 51.80 | 52.54 | +0.75% | |
| 52.31 | 52.86 | 51.75 | 52.15 | -0.89% | |
| 51.21 | 52.95 | 50.94 | 52.62 | +3.24% | |
| 51.24 | 51.25 | 50.30 | 50.97 | +1.13% | |
| 50.41 | 50.92 | 50.06 | 50.40 | -0.67% | |
| 50.82 | 50.87 | 50.47 | 50.74 | +0.48% | |
| 49.62 | 50.88 | 49.53 | 50.50 | +1.71% | |
| 48.19 | 49.91 | 47.86 | 49.65 | +3.46% | |
| 47.26 | 48.34 | 47.11 | 47.99 | +0.90% | |
| 46.15 | 47.89 | 46.03 | 47.56 | +2.92% | |
| 47.58 | 48.07 | 45.93 | 46.21 | -1.35% | |
| 48.10 | 48.45 | 46.73 | 46.84 | -2.23% | |
| 47.74 | 48.19 | 47.22 | 47.91 | -0.35% | |
| 49.39 | 49.39 | 47.69 | 48.08 | -2.93% | |
| 49.36 | 50.26 | 48.48 | 49.53 | -0.76% | |
| 51.69 | 52.27 | 49.78 | 49.91 | -4.04% | |
| 52.65 | 53.43 | 51.97 | 52.01 | -0.69% | |
| 51.18 | 52.77 | 50.67 | 52.37 | +2.69% | |
| 51.03 | 51.95 | 50.80 | 51.00 | +0.31% | |
| 50.41 | 51.21 | 49.43 | 50.84 | +0.04% | |
| 53.65 | 54.97 | 50.76 | 50.82 | -3.27% | |
| 56.25 | 57.99 | 52.52 | 52.54 | -5.11% | |
| 54.26 | 56.04 | 54.26 | 55.37 | +0.02% | |
| 56.09 | 56.21 | 54.57 | 55.36 | -1.51% | |
| 53.85 | 56.64 | 53.46 | 56.21 | +4.40% | |
| 53.77 | 54.88 | 53.53 | 53.84 | -0.33% | |
| 54.20 | 55.32 | 53.32 | 54.02 | -0.41% | |
| 55.13 | 56.18 | 54.23 | 54.24 | -0.80% | |
| 55.00 | 55.45 | 54.55 | 54.68 | +0.02% | |
| 54.50 | 54.78 | 54.10 | 54.67 | +1.75% | |
| 53.77 | 54.39 | 52.82 | 53.73 | +0.32% | |
| 54.89 | 55.19 | 53.02 | 53.56 | -2.83% | |
| 54.84 | 56.15 | 54.60 | 55.12 | +0.53% | |
| 55.69 | 56.23 | 54.82 | 54.83 | -0.71% | |
| 54.36 | 55.31 | 53.26 | 55.22 | +1.12% | |
| 54.69 | 54.99 | 53.74 | 54.61 | +1.34% | |
| 54.60 | 55.40 | 53.81 | 53.89 | -0.44% | |
| 51.85 | 54.17 | 51.59 | 54.13 | +3.09% | |
| 51.86 | 52.77 | 51.46 | 52.51 | +2.36% | |
| 53.86 | 54.38 | 51.12 | 51.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GXO chart for longer ranges.