NYSE · GXO

GXO Logistics, Inc.

Industrials · Integrated Freight & Logistics

$46.40

Down-$1.04 (-2.23%)

Updated Oct 7, 2026, 2:14 PM

SID Score

4.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · GXO

GXO price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

GXO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$46.30	$47.12	$46.12	$46.40	886.2K
Oct 5, 2026	$46.87	$46.88	$45.72	$45.99	1.04M
Oct 2, 2026	$46.65	$46.93	$46.10	$46.56	1.13M
Oct 1, 2026	$44.41	$46.01	$44.20	$45.96	1.56M
Sep 30, 2026	$45.01	$45.13	$44.03	$44.45	1.31M
Sep 29, 2026	$45.23	$45.75	$44.28	$44.76	1.26M
Sep 28, 2026	$45.66	$45.66	$43.64	$44.77	1.38M
Sep 25, 2026	$44.19	$45.30	$43.9991	$45.20	1.26M
Sep 24, 2026	$45.00	$45.02	$43.61	$44.17	1.79M
Sep 23, 2026	$45.50	$45.94	$45.23	$45.23	867.03K
Sep 22, 2026	$46.06	$46.56	$45.305	$45.77	896.95K
Sep 21, 2026	$46.34	$46.34	$45.0775	$45.40	1.03M
Sep 18, 2026	$46.49	$46.49	$45.55	$45.92	1.48M
Sep 17, 2026	$47.32	$47.37	$45.76	$46.58	1.17M
Sep 16, 2026	$46.14	$46.86	$45.10	$46.15	2.09M
Sep 15, 2026	$47.04	$47.365	$45.61	$46.60	1.59M
Sep 14, 2026	$45.22	$47.015	$44.99	$46.93	1.57M
Sep 11, 2026	$45.98	$46.18	$45.23	$45.84	1.76M
Sep 10, 2026	$45.67	$46.235	$45.20	$45.43	1.52M
Sep 9, 2026	$46.62	$47.4306	$45.70	$46.19	1.98M
Sep 8, 2026	$48.25	$48.50	$46.52	$46.71	1.57M