GXO Logistics, Inc. (GXO)

Compare

40.11

+0.72

+(1.83%)

At close: April 2 at 4:00:02 PM EDT

37.11

-3.00

(-7.48%)

Pre-Market: 4:14:25 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	39.02	40.47	38.87	40.11	40.11	1,058,400
Apr 1, 2025	39.05	39.73	38.90	39.39	39.39	1,041,100
Mar 31, 2025	38.76	39.62	38.34	39.08	39.08	903,900
Mar 28, 2025	39.78	40.33	39.22	39.32	39.32	1,162,700
Mar 27, 2025	39.98	40.42	39.72	40.07	40.07	951,700
Mar 26, 2025	40.29	40.74	39.66	39.91	39.91	1,096,900
Mar 25, 2025	40.61	41.06	40.22	40.28	40.28	1,580,700
Mar 24, 2025	40.62	41.31	40.33	40.52	40.52	1,368,900
Mar 21, 2025	39.74	40.68	39.33	40.37	40.37	1,929,400
Mar 20, 2025	40.71	41.53	40.68	40.69	40.69	1,138,100
Mar 19, 2025	40.86	41.29	40.40	40.84	40.84	992,700
Mar 18, 2025	41.20	41.57	40.49	40.73	40.73	1,233,600
Mar 17, 2025	40.08	41.63	40.00	41.21	41.21	1,922,800
Mar 14, 2025	39.96	41.00	39.69	40.16	40.16	2,492,800
Mar 13, 2025	38.00	39.77	37.96	39.14	39.14	3,616,700
Mar 12, 2025	36.89	38.94	36.85	38.38	38.38	2,191,800
Mar 11, 2025	37.52	37.87	36.59	36.99	36.99	2,573,800
Mar 10, 2025	38.38	39.03	37.05	37.49	37.49	1,562,300
Mar 7, 2025	37.94	39.06	37.66	38.10	38.10	1,314,400
Mar 6, 2025	38.15	39.31	37.87	38.38	38.38	1,598,400
Mar 5, 2025	37.46	38.78	37.10	38.48	38.48	1,566,200
Mar 4, 2025	37.52	37.93	36.21	37.11	37.11	1,653,100
Mar 3, 2025	39.45	40.24	37.97	38.05	38.05	1,205,100
Feb 28, 2025	39.50	39.82	38.84	39.42	39.42	1,581,700
Feb 27, 2025	40.73	41.31	39.71	39.75	39.75	1,078,900
Feb 26, 2025	41.14	41.40	40.63	40.77	40.77	1,305,600
Feb 25, 2025	39.59	41.43	39.59	41.30	41.30	2,419,700
Feb 24, 2025	39.49	40.03	39.00	39.25	39.25	1,463,900
Feb 21, 2025	40.01	40.01	38.84	39.30	39.30	1,369,600
Feb 20, 2025	40.49	40.79	39.34	39.90	39.90	1,950,400
Feb 19, 2025	40.35	40.68	39.57	40.44	40.44	2,326,300
Feb 18, 2025	39.67	41.17	38.52	41.17	41.17	3,127,500
Feb 14, 2025	36.85	40.28	36.85	39.41	39.41	4,534,600
Feb 13, 2025	35.30	37.16	34.51	36.31	36.31	7,002,300
Feb 12, 2025	42.48	43.66	42.29	42.76	42.76	2,304,800
Feb 11, 2025	42.83	43.47	42.63	43.00	43.00	2,133,100
Feb 10, 2025	43.59	43.63	42.84	43.06	43.06	1,722,900
Feb 7, 2025	43.94	44.11	43.21	43.30	43.30	1,243,800
Feb 6, 2025	44.42	44.72	43.43	43.85	43.85	949,000
Feb 5, 2025	45.21	45.31	43.80	44.12	44.12	992,800
Feb 4, 2025	44.27	45.03	44.02	44.96	44.96	721,600
Feb 3, 2025	43.51	44.59	43.00	44.23	44.23	1,110,200
Jan 31, 2025	45.68	46.67	45.42	45.45	45.45	795,400
Jan 30, 2025	46.20	46.38	45.60	45.97	45.97	883,000
Jan 29, 2025	45.73	46.56	45.55	46.18	46.18	811,000
Jan 28, 2025	45.50	46.14	45.17	45.88	45.88	812,900
Jan 27, 2025	45.50	46.08	45.26	45.64	45.64	972,500
Jan 24, 2025	44.87	45.54	44.78	45.22	45.22	861,100
Jan 23, 2025	45.32	45.41	44.69	45.04	45.04	1,316,600
Jan 22, 2025	44.95	45.25	44.42	45.09	45.09	998,200
Jan 21, 2025	44.23	45.26	44.00	45.26	45.26	1,245,400
Jan 17, 2025	44.60	44.75	43.95	43.95	43.95	888,900
Jan 16, 2025	44.75	44.87	44.05	44.37	44.37	1,318,000
Jan 15, 2025	44.49	45.38	44.49	44.92	44.92	1,626,200
Jan 14, 2025	43.36	44.03	43.11	43.55	43.55	862,300
Jan 13, 2025	42.63	42.99	42.11	42.87	42.87	1,059,600
Jan 10, 2025	44.19	44.28	42.28	42.87	42.87	1,540,500
Jan 8, 2025	45.25	45.48	43.97	44.70	44.70	1,696,300
Jan 7, 2025	45.09	45.58	44.74	45.54	45.54	1,340,200
Jan 6, 2025	44.15	45.40	44.15	44.74	44.74	1,549,200
Jan 3, 2025	43.22	43.90	42.79	43.90	43.90	1,059,200
Jan 2, 2025	43.67	43.72	42.63	43.07	43.07	952,600
Dec 31, 2024	43.27	44.09	43.07	43.50	43.50	1,557,200
Dec 30, 2024	42.38	43.29	41.75	43.14	43.14	1,492,800
Dec 27, 2024	42.45	43.11	42.26	42.80	42.80	1,377,100
Dec 26, 2024	42.13	43.04	42.05	42.80	42.80	1,495,200
Dec 24, 2024	41.83	42.41	41.38	42.26	42.26	902,600
Dec 23, 2024	41.90	42.36	41.58	41.93	41.93	2,117,800
Dec 20, 2024	42.75	43.45	41.95	41.96	41.96	5,186,700
Dec 19, 2024	45.84	46.00	42.73	42.76	42.76	2,548,400
Dec 18, 2024	46.93	47.20	45.11	45.11	45.11	1,991,100
Dec 17, 2024	47.00	47.88	46.76	46.95	46.95	1,949,800
Dec 16, 2024	48.02	48.44	47.34	47.53	47.53	1,397,000
Dec 13, 2024	48.58	49.24	48.01	48.51	48.51	1,043,800
Dec 12, 2024	49.14	49.75	48.75	48.86	48.86	1,058,400
Dec 11, 2024	49.73	49.76	48.78	49.32	49.32	1,486,700
Dec 10, 2024	49.50	50.06	49.07	49.48	49.48	1,270,000
Dec 9, 2024	50.00	50.85	49.66	49.75	49.75	1,218,700
Dec 6, 2024	50.36	50.64	49.41	49.75	49.75	1,659,200
Dec 5, 2024	50.85	51.45	49.40	49.84	49.84	2,604,000
Dec 4, 2024	53.00	53.01	50.60	50.85	50.85	5,458,100
Dec 3, 2024	60.61	60.65	57.93	59.00	59.00	950,700
Dec 2, 2024	60.57	61.15	60.27	60.40	60.40	833,700
Nov 29, 2024	60.94	61.25	60.57	60.83	60.83	441,500
Nov 27, 2024	61.50	61.89	60.31	60.35	60.35	441,400
Nov 26, 2024	61.71	61.71	60.27	60.50	60.50	526,500
Nov 25, 2024	61.04	61.90	60.94	61.58	61.58	854,100
Nov 22, 2024	60.19	60.80	60.14	60.47	60.47	656,800
Nov 21, 2024	58.58	60.08	58.58	60.00	60.00	605,800
Nov 20, 2024	58.81	59.05	57.88	58.50	58.50	1,294,100
Nov 19, 2024	57.94	58.83	57.71	58.72	58.72	1,170,100
Nov 18, 2024	58.65	58.95	58.31	58.75	58.75	751,000
Nov 15, 2024	59.15	59.68	58.13	58.65	58.65	1,078,500
Nov 14, 2024	60.18	60.75	59.59	59.75	59.75	804,000
Nov 13, 2024	60.34	60.78	59.89	60.41	60.41	917,800
Nov 12, 2024	59.79	60.22	59.31	60.00	60.00	1,211,400
Nov 11, 2024	59.70	60.29	59.22	60.12	60.12	1,193,200
Nov 8, 2024	60.13	60.61	59.66	59.75	59.75	640,600
Nov 7, 2024	61.74	62.07	60.39	60.42	60.42	628,300
Nov 6, 2024	59.34	61.48	58.59	61.44	61.44	1,747,600
Nov 5, 2024	58.05	58.92	57.08	57.70	57.70	1,520,400
Nov 4, 2024	58.57	59.49	58.47	58.60	58.60	1,206,800
Nov 1, 2024	59.99	60.33	58.45	58.58	58.58	1,580,600
Oct 31, 2024	61.40	61.87	59.74	59.81	59.81	1,314,800
Oct 30, 2024	60.05	62.05	59.92	61.92	61.92	1,414,700
Oct 29, 2024	60.65	60.80	59.89	60.42	60.42	1,078,700
Oct 28, 2024	61.15	61.61	60.61	60.66	60.66	1,006,600
Oct 25, 2024	62.05	62.28	60.90	61.12	61.12	1,702,300
Oct 24, 2024	62.00	62.48	61.47	61.96	61.96	1,422,700
Oct 23, 2024	60.98	61.66	60.61	61.47	61.47	887,000
Oct 22, 2024	62.42	62.44	60.56	60.63	60.63	2,100,400
Oct 21, 2024	62.72	63.19	62.16	62.29	62.29	2,220,600
Oct 18, 2024	63.19	63.23	62.56	63.01	63.01	1,287,700
Oct 17, 2024	62.51	63.33	62.39	62.74	62.74	940,000
Oct 16, 2024	62.79	63.15	62.19	62.95	62.95	1,521,600
Oct 15, 2024	61.61	62.97	61.38	61.38	61.38	1,993,700
Oct 14, 2024	61.84	62.28	60.88	62.21	62.21	1,514,100
Oct 11, 2024	58.40	62.65	58.40	61.98	61.98	3,814,000
Oct 10, 2024	56.05	58.96	55.70	58.07	58.07	7,241,500
Oct 9, 2024	50.57	51.80	50.31	50.90	50.90	1,335,900
Oct 8, 2024	48.75	50.62	48.35	50.12	50.12	1,663,700
Oct 7, 2024	49.00	49.41	48.59	49.16	49.16	671,200
Oct 4, 2024	50.29	50.35	48.93	49.30	49.30	537,000
Oct 3, 2024	49.83	49.83	48.90	49.33	49.33	841,800
Oct 2, 2024	50.40	50.99	50.03	50.20	50.20	780,200
Oct 1, 2024	51.92	52.03	50.19	50.71	50.71	809,900
Sep 30, 2024	52.55	53.31	51.98	52.07	52.07	893,400
Sep 27, 2024	51.97	52.85	51.67	52.19	52.19	640,300
Sep 26, 2024	51.42	51.76	50.81	51.55	51.55	608,200
Sep 25, 2024	51.50	51.73	50.69	51.04	51.04	976,800
Sep 24, 2024	52.39	52.39	50.19	51.49	51.49	858,500
Sep 23, 2024	51.85	52.29	51.40	51.85	51.85	660,500
Sep 20, 2024	51.92	52.42	51.42	51.51	51.51	1,497,000
Sep 19, 2024	53.03	53.64	52.50	52.88	52.88	898,700
Sep 18, 2024	51.48	53.31	51.37	51.76	51.76	724,800
Sep 17, 2024	51.98	52.30	51.01	51.48	51.48	652,900
Sep 16, 2024	51.15	51.65	50.54	51.06	51.06	781,200
Sep 13, 2024	50.00	50.76	49.65	50.75	50.75	682,800
Sep 12, 2024	49.03	49.88	48.58	49.49	49.49	481,400
Sep 11, 2024	48.79	48.99	47.69	48.95	48.95	588,200
Sep 10, 2024	48.17	49.10	47.88	48.96	48.96	603,900
Sep 9, 2024	48.33	48.90	48.17	48.19	48.19	666,100
Sep 6, 2024	47.82	48.81	47.70	48.46	48.46	898,700
Sep 5, 2024	48.55	48.55	47.33	47.66	47.66	532,100
Sep 4, 2024	48.87	49.37	48.25	48.43	48.43	447,700
Sep 3, 2024	49.21	49.57	48.47	48.84	48.84	672,200
Aug 30, 2024	49.45	50.09	49.03	50.05	50.05	572,600
Aug 29, 2024	49.54	50.25	49.18	49.34	49.34	481,600
Aug 28, 2024	49.25	49.52	48.76	49.01	49.01	405,000
Aug 27, 2024	50.04	50.38	49.14	49.45	49.45	418,000
Aug 26, 2024	50.48	50.92	49.60	50.10	50.10	637,200
Aug 23, 2024	49.37	50.16	49.05	50.02	50.02	757,000
Aug 22, 2024	48.43	49.34	48.35	48.93	48.93	557,700
Aug 21, 2024	48.59	49.15	48.12	48.32	48.32	832,000
Aug 20, 2024	48.70	48.89	47.69	48.05	48.05	431,700
Aug 19, 2024	48.35	48.95	48.09	48.72	48.72	675,200
Aug 16, 2024	48.43	48.88	47.70	48.20	48.20	473,000
Aug 15, 2024	48.27	49.71	48.18	48.64	48.64	818,000
Aug 14, 2024	47.42	48.58	46.60	46.86	46.86	967,500
Aug 13, 2024	46.66	47.13	46.44	47.04	47.04	1,492,200
Aug 12, 2024	47.76	48.21	46.07	46.45	46.45	712,000
Aug 9, 2024	48.32	48.56	46.90	47.75	47.75	738,100
Aug 8, 2024	47.75	49.10	47.09	48.31	48.31	721,500
Aug 7, 2024	48.37	48.79	47.24	47.44	47.44	1,106,800
Aug 6, 2024	49.35	51.10	47.47	47.48	47.48	1,388,600
Aug 5, 2024	48.80	50.72	48.40	49.35	49.35	1,048,900
Aug 2, 2024	52.76	52.79	50.99	51.77	51.77	778,900
Aug 1, 2024	56.21	57.60	53.43	54.37	54.37	696,200
Jul 31, 2024	55.24	57.24	54.72	55.98	55.98	767,300
Jul 30, 2024	55.82	56.58	55.08	55.12	55.12	490,900
Jul 29, 2024	55.71	55.97	55.08	55.48	55.48	562,600
Jul 26, 2024	56.36	56.55	55.17	55.70	55.70	461,700
Jul 25, 2024	53.26	56.55	53.08	55.31	55.31	1,337,600
Jul 24, 2024	54.14	54.57	53.15	53.16	53.16	626,500
Jul 23, 2024	54.02	54.55	53.82	54.19	54.19	615,800
Jul 22, 2024	54.55	55.14	53.81	54.55	54.55	459,800
Jul 19, 2024	53.96	54.22	52.97	54.14	54.14	359,400
Jul 18, 2024	54.80	55.79	53.64	53.98	53.98	480,400
Jul 17, 2024	55.21	55.87	54.81	54.87	54.87	775,800
Jul 16, 2024	53.75	55.91	53.55	55.81	55.81	830,400
Jul 15, 2024	52.54	53.48	52.09	53.30	53.30	715,300
Jul 12, 2024	52.50	53.22	52.16	52.61	52.61	798,300
Jul 11, 2024	49.50	52.34	49.22	52.06	52.06	1,138,300
Jul 10, 2024	48.50	48.73	47.71	48.65	48.65	661,500
Jul 9, 2024	48.77	48.90	48.12	48.19	48.19	911,500
Jul 8, 2024	48.65	49.24	48.50	48.94	48.94	1,003,600
Jul 5, 2024	49.12	49.68	48.15	48.16	48.16	1,663,400
Jul 3, 2024	49.48	50.07	49.25	49.39	49.39	606,700
Jul 2, 2024	49.76	49.85	48.37	49.35	49.35	1,167,000
Jul 1, 2024	50.55	50.89	49.61	49.79	49.79	857,600
Jun 28, 2024	49.73	50.92	49.71	50.50	50.50	1,493,100
Jun 27, 2024	48.85	49.79	48.66	49.60	49.60	1,181,300
Jun 26, 2024	48.40	49.09	48.40	48.89	48.89	659,100
Jun 25, 2024	49.13	49.18	48.36	48.46	48.46	1,035,600
Jun 24, 2024	48.16	49.55	47.86	49.35	49.35	818,000
Jun 21, 2024	47.92	48.30	47.36	47.85	47.85	1,190,200
Jun 20, 2024	47.10	48.04	46.38	47.75	47.75	899,700
Jun 18, 2024	47.98	48.46	47.15	47.16	47.16	783,200
Jun 17, 2024	47.23	47.99	47.00	47.92	47.92	1,143,000
Jun 14, 2024	49.95	49.95	47.90	47.94	47.94	998,500
Jun 13, 2024	50.20	50.21	48.78	49.44	49.44	738,000
Jun 12, 2024	52.00	52.00	49.97	50.28	50.28	1,191,200
Jun 11, 2024	49.99	50.40	49.67	50.09	50.09	848,700
Jun 10, 2024	48.89	50.54	48.58	50.48	50.48	856,500
Jun 7, 2024	50.30	50.91	49.17	49.31	49.31	757,500
Jun 6, 2024	50.74	50.96	50.47	50.84	50.84	590,300
Jun 5, 2024	50.65	50.97	50.00	50.80	50.80	1,052,200
Jun 4, 2024	50.05	50.80	49.70	50.11	50.11	1,066,300
Jun 3, 2024	50.66	50.70	49.94	50.52	50.52	881,400
May 31, 2024	49.38	50.32	49.15	50.23	50.23	825,600
May 30, 2024	49.15	49.33	48.83	49.10	49.10	775,700
May 29, 2024	48.09	48.92	48.09	48.86	48.86	853,700
May 28, 2024	49.31	49.55	48.85	48.98	48.98	475,100
May 24, 2024	49.78	49.99	49.21	49.27	49.27	772,200
May 23, 2024	52.52	52.66	49.33	49.50	49.50	1,231,000
May 22, 2024	52.89	53.60	52.33	52.47	52.47	690,900
May 21, 2024	53.53	53.81	52.56	53.14	53.14	812,400
May 20, 2024	52.75	54.01	52.53	53.73	53.73	704,800
May 17, 2024	52.97	52.99	52.57	52.63	52.63	379,700
May 16, 2024	52.53	52.91	52.06	52.66	52.66	578,800
May 15, 2024	53.68	53.68	52.43	52.60	52.60	791,300
May 14, 2024	53.97	54.16	52.40	52.53	52.53	565,500
May 13, 2024	53.52	54.16	52.46	52.84	52.84	645,700
May 10, 2024	53.39	53.46	52.66	53.21	53.21	817,800
May 9, 2024	51.46	53.26	51.46	53.13	53.13	1,569,700
May 8, 2024	50.24	52.39	49.98	50.93	50.93	1,132,700
May 7, 2024	51.50	51.81	51.02	51.18	51.18	1,210,000
May 6, 2024	51.00	51.57	50.71	51.43	51.43	665,900
May 3, 2024	51.12	51.39	50.22	50.27	50.27	670,400
May 2, 2024	50.40	50.48	49.74	50.24	50.24	476,400
May 1, 2024	49.43	50.35	49.15	49.27	49.27	482,300
Apr 30, 2024	50.41	50.95	49.65	49.66	49.66	736,400
Apr 29, 2024	51.00	51.65	50.69	50.96	50.96	616,500
Apr 26, 2024	50.41	51.06	50.25	50.51	50.51	605,700
Apr 25, 2024	49.39	51.00	49.00	50.54	50.54	912,100
Apr 24, 2024	49.97	50.38	48.70	49.10	49.10	1,048,000
Apr 23, 2024	49.95	50.78	49.72	50.14	50.14	493,500
Apr 22, 2024	50.08	50.44	49.51	49.73	49.73	691,100
Apr 19, 2024	48.72	49.81	48.60	49.73	49.73	937,400
Apr 18, 2024	48.89	49.27	48.11	48.16	48.16	689,700
Apr 17, 2024	49.86	50.03	48.62	48.85	48.85	753,500
Apr 16, 2024	49.77	50.22	49.38	49.93	49.93	706,000
Apr 15, 2024	51.16	51.66	49.93	50.20	50.20	532,200
Apr 12, 2024	51.31	51.84	50.50	50.87	50.87	891,200
Apr 11, 2024	50.65	51.64	50.50	51.54	51.54	716,000
Apr 10, 2024	52.03	52.33	50.00	50.38	50.38	1,573,600
Apr 9, 2024	52.35	53.95	52.35	53.38	53.38	805,700
Apr 8, 2024	52.29	53.04	52.15	52.35	52.35	719,000
Apr 5, 2024	50.31	52.08	50.31	52.02	52.02	919,600
Apr 4, 2024	51.63	51.92	50.30	50.58	50.58	560,900
Apr 3, 2024	51.68	51.99	50.94	51.23	51.23	1,062,100

JBHT J.B. Hunt Transport Services, Inc.

152.78

+2.04%

ZTO ZTO Express (Cayman) Inc.

19.48

-1.77%

CHRW C.H. Robinson Worldwide, Inc.

102.82

+0.06%

EXPD Expeditors International of Washington, Inc.

121.89

-0.29%

PAL Proficient Auto Logistics, Inc.

9.05

+10.50%

FWRD Forward Air Corporation

20.74

+5.87%

HUBG Hub Group, Inc.

38.01

+2.12%

LSTR Landstar System, Inc.

151.93

+1.25%

PBI Pitney Bowes Inc.

9.15

+1.22%

FDX FedEx Corporation

245.17

+1.32%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

GXO Logistics, Inc. (GXO)

Related Tickers