GXO Logistics (GXO) Stock Chart & Stock Price History → You missed the class - here’s your second chance (From DTI) (Ad) Free GXO Stock Alerts $52.63 -0.03 (-0.06%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media GXO Logistics Stock Price Performance5 Day Performance-0.38%1 Month Performance+9.28%3 Month Performance-4.62%6 Month Performance-8.31%Year-To-Date Performance-13.95%1 Year Performance-10.14% Receive GXO Stock News and Ratings via Email Sign-up to receive the latest news and ratings for GXO Logistics and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Priority GoldRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.Click here for your free guide GXO Stock Chart for Saturday, May, 18, 2024 GXO Chart by TradingView GXO Logistics Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$52.66$52.63-0.06%$52.99$52.59379,718 shs$6.29 billion05/16/2024$52.62$52.66+0.08%$52.91$52.06578,836 shs$6.28 billion05/15/2024$52.53$52.62+0.17%$53.68$52.43791,343 shs$6.28 billion05/14/2024$52.83$52.53-0.57%$54.16$52.40565,505 shs$6.27 billion05/13/2024$53.21$52.83-0.71%$54.16$52.46645,394 shs$6.31 billion05/10/2024$53.11$53.21+0.19%$53.46$52.67817,814 shs$6.35 billion Get the Latest News and Ratings for GXO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for GXO Logistics and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$50.95$53.11+4.24%$53.25$51.461.57 million shs$6.34 billion05/08/2024$51.18$50.95-0.45%$52.39$49.981.13 million shs$6.08 billion05/07/2024$51.42$51.18-0.46%$51.81$51.021.17 million shs$6.11 billion05/06/2024$50.27$51.42+2.28%$51.57$50.71665,852 shs$6.14 billion05/03/2024$50.24$50.25+0.02%$51.39$50.22670,410 shs$6.00 billion05/02/2024$49.28$50.24+1.95%$50.48$49.73476,431 shs$6.00 billion05/01/2024$49.66$49.28-0.77%$50.36$49.17476,584 shs$5.88 billion04/30/2024$50.96$49.66-2.55%$50.95$49.65736,178 shs$5.93 billion04/29/2024$50.51$50.96+0.89%$51.65$50.69616,495 shs$6.09 billion04/26/2024$50.52$50.52$51.06$50.25605,666 shs$6.03 billion04/25/2024$49.10$50.52+2.89%$51.00$49.00912,070 shs$6.03 billion04/24/2024$50.16$49.10-2.11%$50.37$48.701.05 million shs$5.86 billion04/23/2024$49.70$50.16+0.93%$50.78$49.72493,504 shs$5.99 billion04/22/2024$49.73$49.70-0.06%$50.44$49.51691,131 shs$5.94 billion04/19/2024$48.16$49.71+3.22%$49.81$48.56959,497 shs$5.94 billion04/18/2024$48.85$48.16-1.41%$49.27$48.12689,749 shs$5.75 billion04/17/2024$49.92$48.85-2.14%$50.03$48.62753,544 shs$5.83 billion04/16/2024$50.21$49.92-0.58%$50.21$49.39705,970 shs$5.95 billion04/15/2024$50.87$50.21-1.30%$51.66$49.93532,160 shs$5.99 billion04/12/2024$51.56$50.85-1.38%$51.84$50.50891,174 shs$6.06 billion04/11/2024$50.38$51.56+2.34%$51.64$50.50715,981 shs$6.15 billion04/10/2024$53.37$50.38-5.60%$52.31$50.001.57 million shs$6.01 billion04/09/2024$52.35$53.37+1.95%$53.93$52.42805,715 shs$6.36 billion04/08/2024$52.02$52.35+0.63%$53.04$52.15693,471 shs$6.24 billion04/05/2024$50.58$52.02+2.85%$52.08$50.31919,204 shs$6.20 billion04/04/2024$51.21$50.58-1.23%$51.93$50.30560,844 shs$6.03 billion04/03/2024$51.59$51.21-0.74%$51.99$50.941.06 million shs$6.11 billion04/02/2024$52.63$51.59-1.98%$52.69$51.25786,880 shs$6.15 billion04/01/2024$53.76$52.63-2.10%$53.76$52.251.19 million shs$6.28 billion03/29/2024$53.76$53.76$54.02$52.621.83 million shs$6.41 billion03/28/2024$52.65$53.76+2.12%$54.02$52.621.82 million shs$6.41 billion03/27/2024$50.96$52.65+3.31%$52.65$51.681.56 million shs$6.28 billion03/26/2024$51.16$50.96-0.39%$51.87$50.691.08 million shs$6.08 billion03/25/2024$50.72$51.16+0.87%$51.25$50.43798,371 shs$6.10 billionFree report reveals “two-baggers” for 2024 (Ad)We’ve put together something special for our subscribers — a free report on 5 stocks we believe could double in 2024. It’s straightforward, easy to understand, and most importantly, actionable.Download your free report today!03/22/2024$50.81$50.74-0.14%$51.56$50.67953,339 shs$6.05 billion03/21/2024$50.03$50.81+1.56%$51.22$49.95869,387 shs$6.06 billion03/20/2024$49.61$50.03+0.85%$50.11$48.99903,675 shs$5.97 billion03/19/2024$49.06$49.61+1.12%$49.82$48.94654,775 shs$5.92 billion03/18/2024$49.49$49.06-0.87%$49.72$49.00807,791 shs$5.85 billion03/15/2024$50.18$49.51-1.34%$50.43$49.372.01 million shs$5.90 billion03/14/2024$49.72$50.18+0.93%$50.23$49.371.33 million shs$5.98 billion03/13/2024$48.85$49.72+1.78%$49.76$48.671.08 million shs$5.93 billion03/12/2024$49.25$48.85-0.81%$49.39$48.60751,176 shs$5.83 billion03/11/2024$49.20$49.25+0.10%$49.61$48.75800,506 shs$5.87 billion03/08/2024$49.83$49.20-1.26%$50.52$49.10614,933 shs$5.87 billion03/07/2024$49.90$49.83-0.14%$50.57$49.65995,091 shs$5.94 billion03/06/2024$48.49$49.90+2.92%$50.14$48.241.75 million shs$5.95 billion03/05/2024$49.87$48.49-2.77%$49.57$48.122.61 million shs$5.78 billion03/04/2024$50.93$49.87-2.09%$51.25$49.802.20 million shs$5.95 billion03/01/2024$51.76$50.92-1.62%$51.94$50.81799,004 shs$6.07 billion02/29/2024$51.31$51.76+0.88%$52.33$51.351.61 million shs$6.17 billion02/28/2024$52.36$51.31-2.01%$52.36$51.13921,867 shs$6.12 billion02/27/2024$52.68$52.36-0.60%$52.88$52.23595,729 shs$6.24 billion02/26/2024$53.31$52.68-1.19%$53.50$52.39624,061 shs$6.28 billion02/23/2024$52.85$53.31+0.87%$53.89$52.54915,539 shs$6.36 billion02/22/2024$53.56$52.85-1.33%$54.29$52.82831,854 shs$6.30 billion02/21/2024$53.96$53.56-0.74%$54.11$53.15674,361 shs$6.39 billion02/20/2024$55.18$53.96-2.21%$54.54$53.65832,172 shs$6.44 billion02/19/2024$55.18$55.18$56.08$54.86884,200 shs$6.56 billion Related Companies: GATX Stock Price Chart Global Business Travel Group Stock Price Chart RXO Stock Price Chart XPO Stock Price Chart Landstar System Stock Price Chart Kirby Stock Price Chart Frontline Stock Price Chart Ryder System Stock Price Chart Alaska Air Group Stock Price Chart Air Lease Stock Price Chart Receive GXO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for GXO Logistics and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:GXO) was last updated on 5/18/2024 by MarketBeat.com Staff From Our PartnersElon to Transform U.S. Economy? Porter & CompanyCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaMissed NVDA? Buy this AI stock NOWChaikin AnalyticsMost important medical advance in 100 yearsThe Oxford ClubForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressHe called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”InvestorPlace[URGENT] DO NOT Touch These AI Stocks!Weiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding GXO Logistics, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.