GXO Logistics, Inc. Common Stock (GXO)

45.97Last Price

0.00 (0.00%)Change

GXO Logistics Inc is a leading global provider of supply chain solutions, specializing in logistics and transportation services

The company focuses on optimizing supply chain operations for a diverse range of industries, leveraging advanced technology and data analytics to enhance efficiency and responsiveness. GXO offers a wide array of services, including warehouse management, last-mile delivery, and integrated logistics solutions, enabling clients to improve their operational performance and meet the increasing demands of e-commerce and retail. With a commitment to innovation and sustainability, GXO aims to transform how goods are managed and delivered across the globe.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	46.20	46.38	45.60	45.97	882,952	45.97
1/29/2025	45.73	46.56	45.55	46.18	811,002	46.18
1/28/2025	45.50	46.14	45.17	45.88	812,909	45.88
1/27/2025	45.50	46.08	45.26	45.64	972,484	45.64
1/24/2025	44.87	45.54	44.78	45.22	861,142	45.22
1/23/2025	45.32	45.41	44.69	45.04	1,316,622	45.04
1/22/2025	44.95	45.25	44.42	45.09	998,192	45.09
1/21/2025	44.23	45.26	44.00	45.26	1,245,394	45.26
1/17/2025	44.60	44.75	43.95	43.95	888,951	43.95
1/16/2025	44.75	44.87	44.05	44.37	1,317,483	44.37
1/15/2025	44.49	45.38	44.48	44.92	1,626,230	44.92
1/14/2025	43.36	44.02	43.11	43.55	862,295	43.55
1/13/2025	42.63	42.99	42.11	42.87	1,059,583	42.87
1/10/2025	44.19	44.28	42.28	42.87	1,540,488	42.87
1/08/2025	45.25	45.48	43.97	44.70	1,696,300	44.70
1/07/2025	45.09	45.58	44.74	45.54	1,338,958	45.54
1/06/2025	44.15	45.40	44.15	44.74	1,549,204	44.74
1/03/2025	43.22	43.90	42.79	43.90	1,059,488	43.90
1/02/2025	43.67	43.73	42.63	43.07	952,572	43.07
12/31/2024	43.14	0.00	43.50	43.50	0	43.50
12/30/2024	42.38	43.29	41.75	43.14	1,492,808	43.14
12/27/2024	42.45	43.11	42.27	42.80	1,377,093	42.80
12/26/2024	42.13	43.04	42.05	42.80	1,495,155	42.80
12/24/2024	41.83	42.41	41.38	42.26	902,645	42.26
12/23/2024	41.90	42.36	41.58	41.93	2,117,817	41.93
12/20/2024	42.75	43.45	41.95	41.96	5,186,724	41.96
12/19/2024	45.84	46.00	42.74	42.76	2,192,236	42.76
12/18/2024	46.93	47.20	45.11	45.11	1,991,114	45.11
12/17/2024	47.00	47.88	46.76	46.95	1,949,769	46.95
12/16/2024	48.02	48.44	47.34	47.53	1,397,042	47.53
12/13/2024	48.58	49.24	48.01	48.51	1,043,830	48.51
12/12/2024	49.14	49.75	48.75	48.86	1,058,389	48.86
12/11/2024	49.73	49.76	48.78	49.32	1,486,744	49.32
12/10/2024	49.50	50.06	49.07	49.48	1,270,040	49.48
12/09/2024	50.00	50.85	49.66	49.75	1,218,704	49.75
12/06/2024	50.36	50.64	49.41	49.75	1,659,272	49.75
12/05/2024	50.85	51.45	49.40	49.84	2,604,006	49.84
12/04/2024	53.00	53.01	50.60	50.85	5,453,680	50.85
12/03/2024	60.61	60.65	57.93	59.00	945,711	59.00
12/02/2024	60.57	61.15	60.27	60.40	833,675	60.40
11/29/2024	60.94	61.25	60.57	60.83	441,546	60.83
11/27/2024	61.50	61.89	60.31	60.35	441,359	60.35
11/26/2024	61.71	61.71	60.27	60.50	526,474	60.50
11/25/2024	61.04	61.90	60.94	61.58	853,408	61.58
11/22/2024	60.19	60.80	60.14	60.47	656,786	60.47
11/21/2024	58.58	60.08	58.58	60.00	607,343	60.00
11/20/2024	58.81	59.05	57.88	58.50	1,294,079	58.50
11/19/2024	57.94	58.83	57.71	58.72	1,170,136	58.72
11/18/2024	58.65	58.95	58.31	58.75	751,015	58.75
11/15/2024	59.15	59.68	58.13	58.65	1,078,509	58.65
11/14/2024	60.18	60.75	59.59	59.75	804,033	59.75
11/13/2024	60.34	60.78	59.89	60.41	917,839	60.41
11/12/2024	59.79	60.22	59.31	60.00	1,211,427	60.00
11/11/2024	59.70	60.29	59.22	60.12	1,193,237	60.12
11/08/2024	60.13	60.61	59.66	59.75	640,761	59.75
11/07/2024	61.74	62.07	60.39	60.42	628,341	60.42
11/06/2024	59.34	61.48	58.59	61.44	1,747,560	61.44
11/05/2024	58.05	58.92	57.08	57.70	1,520,403	57.70
11/04/2024	58.57	59.48	58.47	58.60	1,206,804	58.60
11/01/2024	59.99	60.33	58.45	58.58	1,580,695	58.58
10/31/2024	61.40	61.87	59.74	59.81	1,314,812	59.81