NYSE · GXO

GXO Logistics, Inc.

Industrials · Integrated Freight & Logistics

$46.19

Down-$0.80 (-1.72%)

Updated Sep 10, 2026, 7:59 PM

SID Score

4.2/10

Composite research score

Smart Money

54/100

Neutral

Price performance

GXO price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

GXO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 4, 2026	$46.72	$48.44	$46.72	$48.32	1.1M
Sep 3, 2026	$47.07	$47.26	$45.925	$47.18	865.55K
Sep 2, 2026	$46.49	$46.55	$45.59	$46.37	1.13M
Sep 1, 2026	$47.25	$47.42	$46.09	$46.17	1.36M
Aug 31, 2026	$47.13	$47.89	$47.00	$47.73	1.04M
Aug 28, 2026	$48.39	$48.80	$47.03	$47.60	831K
Aug 27, 2026	$47.47	$48.28	$47.28	$47.98	1.01M
Aug 26, 2026	$47.45	$48.59	$47.17	$48.00	985.09K
Aug 25, 2026	$47.39	$47.56	$46.64	$47.42	1.21M
Aug 24, 2026	$45.86	$47.08	$45.615	$46.98	1.57M
Aug 21, 2026	$45.82	$46.00	$45.23	$45.72	1.33M
Aug 20, 2026	$45.66	$45.88	$45.00	$45.37	969.55K
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