NYSE · GXO

GXO Logistics, Inc.

Industrials · Integrated Freight & Logistics

$46.37

Down-$0.80 (-1.73%)

Updated Aug 20, 2026, 2:57 PM

SID Score

4.5/10

Composite research score

Smart Money

58/100

Neutral

Price performance

GXO price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

GXO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 19, 2026	$46.90	$47.7499	$46.00	$46.37	932.8K
Aug 18, 2026	$46.95	$47.42	$46.51	$46.63	1.28M
Aug 17, 2026	$48.79	$48.85	$47.114	$47.32	1.35M
Aug 14, 2026	$48.30	$48.94	$48.14	$48.58	816K
Aug 13, 2026	$48.40	$48.7295	$47.9201	$48.36	780.35K
Aug 12, 2026	$46.84	$48.08	$46.485	$47.98	1.54M
Aug 11, 2026	$47.00	$48.15	$46.375	$46.67	1.83M
Aug 10, 2026	$47.89	$48.35	$46.76	$46.96	1.32M
Aug 7, 2026	$46.99	$48.38	$46.564	$48.23	1.64M
Aug 6, 2026	$47.11	$48.28	$46.3425	$47.01	2.15M
Aug 5, 2026	$51.035	$51.035	$45.66	$47.62	5.52M
Aug 4, 2026	$51.63	$52.49	$51.09	$52.37	2.27M
Aug 3, 2026	$50.91	$51.24	$49.38	$50.62	2.77M
Jul 31, 2026	$50.91	$51.425	$49.83	$50.16	1.91M
Jul 30, 2026	$51.76	$51.83	$49.4401	$50.44	1.61M
Jul 29, 2026	$52.66	$52.845	$51.13	$51.53	1.14M
Jul 28, 2026	$53.20	$53.7599	$52.14	$53.30	1.22M
Jul 27, 2026	$53.06	$53.65	$52.21	$53.29	1.07M
Jul 24, 2026	$52.44	$54.1392	$51.835	$52.71	820.14K
Jul 23, 2026	$53.53	$54.07	$52.165	$52.57	1.12M
Jul 22, 2026	$54.06	$54.55	$53.63	$54.01	869.6K