price
GX
NYSE · GXO
GXO Logistics, Inc.
Industrials · Integrated Freight & Logistics
$46.37
Down-$1.15 (-2.48%)
Updated Aug 20, 2026, 1:40 PM
SID Score
4.5/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 6.16B
- P/E ratio
- 69.22
- Dividend yield
- 0.00%
- 52-week range
- $45.40 – $60.21
- Volume
- 932.8K
- Avg. volume
- 1.02M
Price performance
GXO price history
1M range · 21 trading sessions · Daily adjusted prices
GXO closed at $46.37 after 21 trading sessions, down 14.15% for the selected period.
- Last close
- $46.37
- Period change
- -14.15%
- Period low
- $46.37
- Period high
- $54.01
Daily close
View OHLC price history
| 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 |
Latest GXO news
The latest Smart Investors Daily articles mentioning GXO.
Stock researchResearch & News · SEC Filings
Loading stock research…