NYSE:GXO

GXO Logistics (GXO) Stock Chart & Stock Price History

$58.65

+0.31 (+0.53%)

(As of 09/29/2023 ET)

Compare

Today's Range: $58.51
▼
$59.54
50-Day Range: $57.20
▼
$67.07
52-Week Range: $32.10
▼
$67.57

Volume: 653,392 shs
Average Volume: 561,535 shs
Market Capitalization: $6.98 billion

P/E Ratio: 35.12
Dividend Yield: N/A
Price Target: $68.94

GXO Logistics Stock Price Performance

5 Day Performance: +2.00%
1 Month Performance: -10.03%
3 Month Performance: -6.64%
6 Month Performance: +16.23%
Year-To-Date Performance: +37.39%
1 Year Performance: +67.28%

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

GXO Stock Chart for Sunday, October, 1, 2023

GXO Logistics Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/29/2023	$58.34	$58.65 +0.53%	$59.54	$58.51	653,392 shs	$6.98 billion
09/28/2023	$58.13	$58.34 +0.36%	$59.05	$57.28	579,596 shs	$6.94 billion
09/27/2023	$57.50	$58.13 +1.10%	$58.58	$57.29	478,370 shs	$6.91 billion
09/26/2023	$58.43	$57.50 -1.59%	$58.35	$57.46	724,248 shs	$6.84 billion
09/25/2023	$57.85	$58.43 +1.00%	$58.75	$57.21	390,946 shs	$6.95 billion
09/22/2023	$57.20	$57.87 +1.17%	$58.19	$57.12	559,470 shs	$6.88 billion
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
09/21/2023	$57.94	$57.20 -1.28%	$58.23	$56.86	601,490 shs	$6.80 billion
09/20/2023	$58.18	$57.94 -0.41%	$59.24	$57.88	536,864 shs	$6.89 billion
09/19/2023	$58.51	$58.18 -0.56%	$58.79	$57.91	579,603 shs	$6.92 billion
09/18/2023	$60.23	$58.51 -2.86%	$60.16	$58.16	737,413 shs	$6.96 billion
09/15/2023	$60.86	$60.19 -1.10%	$61.05	$59.54	1.23 million shs	$7.24 billion
09/14/2023	$60.60	$60.86 +0.43%	$62.68	$60.06	431,926 shs	$7.24 billion
09/13/2023	$59.82	$60.60 +1.30%	$61.05	$59.40	536,163 shs	$7.21 billion
09/12/2023	$60.59	$59.82 -1.27%	$60.44	$59.65	584,575 shs	$7.11 billion
09/11/2023	$60.79	$60.59 -0.33%	$61.40	$60.46	461,892 shs	$7.21 billion
09/08/2023	$61.58	$60.79 -1.28%	$61.96	$60.72	445,361 shs	$7.23 billion
09/07/2023	$62.14	$61.58 -0.90%	$62.02	$60.73	601,222 shs	$7.32 billion
09/06/2023	$62.19	$62.14 -0.08%	$63.01	$61.78	411,645 shs	$7.39 billion
09/05/2023	$65.21	$62.19 -4.63%	$64.91	$62.14	790,984 shs	$7.40 billion
09/04/2023	$65.21	$65.21	$65.48	$64.50	538,600 shs	$7.76 billion
09/01/2023	$63.97	$65.19 +1.91%	$65.48	$64.50	538,604 shs	$7.75 billion
08/31/2023	$63.92	$63.97 +0.08%	$64.69	$63.59	530,254 shs	$7.61 billion
08/30/2023	$63.00	$63.92 +1.46%	$64.24	$62.48	486,687 shs	$7.60 billion
08/29/2023	$60.97	$63.00 +3.33%	$63.04	$60.66	424,088 shs	$7.49 billion
08/28/2023	$61.16	$60.97 -0.31%	$62.23	$60.89	252,413 shs	$7.25 billion
08/25/2023	$60.51	$61.17 +1.09%	$61.61	$60.14	385,163 shs	$7.28 billion
08/24/2023	$62.09	$60.51 -2.54%	$61.98	$60.49	536,042 shs	$7.20 billion
08/23/2023	$61.52	$62.09 +0.92%	$62.25	$61.04	392,055 shs	$7.38 billion
08/22/2023	$62.55	$61.52 -1.65%	$63.85	$61.44	729,337 shs	$7.32 billion
08/21/2023	$61.64	$62.55 +1.48%	$62.91	$61.75	748,602 shs	$7.44 billion
08/18/2023	$61.33	$61.64 +0.51%	$61.80	$60.46	466,302 shs	$7.33 billion
08/17/2023	$62.80	$61.33 -2.34%	$63.05	$61.11	706,840 shs	$7.29 billion
08/16/2023	$63.41	$62.80 -0.96%	$63.83	$62.78	649,135 shs	$7.47 billion
08/15/2023	$63.61	$63.41 -0.31%	$63.74	$62.65	747,613 shs	$7.54 billion
08/14/2023	$63.30	$63.61 +0.49%	$63.66	$61.89	706,957 shs	$7.57 billion
08/11/2023	$64.11	$63.31 -1.25%	$63.78	$62.25	539,687 shs	$11.46 billion
08/10/2023	$64.51	$64.11 -0.62%	$65.75	$63.62	669,021 shs	$11.61 billion
08/09/2023	$65.32	$64.51 -1.24%	$65.28	$64.50	364,025 shs	$11.68 billion
08/08/2023	$64.71	$65.32 +0.94%	$65.44	$63.15	650,803 shs	$11.83 billion
08/07/2023	$64.11	$64.71 +0.94%	$66.33	$64.28	681,644 shs	$11.72 billion

08/04/2023	$63.55	$64.11 +0.88%	$65.58	$63.92	938,889 shs	$11.61 billion
08/03/2023	$64.64	$63.55 -1.69%	$63.90	$60.67	881,116 shs	$11.51 billion
08/02/2023	$66.20	$64.64 -2.36%	$65.47	$63.96	940,939 shs	$11.70 billion
08/01/2023	$67.07	$66.20 -1.30%	$67.22	$65.87	570,786 shs	$11.99 billion
07/31/2023	$66.37	$67.07 +1.05%	$67.07	$66.36	692,249 shs	$12.14 billion
07/28/2023	$65.83	$66.37 +0.82%	$67.36	$66.26	844,158 shs	$12.02 billion
07/27/2023	$65.91	$65.83 -0.12%	$66.99	$65.71	673,843 shs	$11.92 billion
07/26/2023	$64.56	$65.91 +2.09%	$65.98	$64.55	472,875 shs	$11.93 billion
07/25/2023	$65.12	$64.56 -0.86%	$65.85	$64.53	413,335 shs	$11.69 billion
07/24/2023	$65.19	$65.12 -0.11%	$65.53	$64.76	387,321 shs	$11.79 billion
07/21/2023	$66.06	$65.18 -1.33%	$66.34	$65.12	521,953 shs	$11.80 billion
07/20/2023	$66.91	$66.06 -1.27%	$67.46	$65.93	730,079 shs	$12.12 billion
07/19/2023	$66.26	$66.91 +0.98%	$67.34	$66.11	804,006 shs	$12.12 billion
07/18/2023	$65.29	$66.26 +1.49%	$66.85	$65.44	751,356 shs	$12.00 billion
07/17/2023	$64.22	$65.29 +1.67%	$65.72	$63.58	412,724 shs	$11.82 billion
07/14/2023	$65.86	$64.26 -2.43%	$65.73	$63.82	762,572 shs	$11.64 billion
07/13/2023	$64.45	$65.86 +2.19%	$66.11	$64.49	994,534 shs	$11.93 billion
07/12/2023	$63.13	$64.45 +2.09%	$65.13	$63.13	778,183 shs	$11.67 billion
07/11/2023	$62.35	$63.13 +1.25%	$63.34	$62.36	594,296 shs	$11.43 billion
07/10/2023	$61.68	$62.35 +1.09%	$62.60	$61.19	487,592 shs	$11.29 billion
07/07/2023	$61.41	$61.68 +0.44%	$63.31	$61.08	1.02 million shs	$11.17 billion
07/06/2023	$62.03	$61.41 -1.00%	$61.49	$60.25	1.14 million shs	$11.12 billion
07/05/2023	$63.38	$62.03 -2.13%	$62.80	$61.65	778,858 shs	$11.23 billion
07/04/2023	$63.42	$63.38 -0.06%	$63.56	$62.56	311,011 shs	$11.48 billion
07/03/2023	$62.82	$63.42 +0.96%	$63.55	$62.34	311,011 shs	$11.48 billion
06/30/2023	$62.74	$62.82 +0.13%	$63.46	$61.95	489,867 shs	$11.37 billion

Related Companies:

This page (NYSE:GXO) was last updated on 10/1/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

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

GXO Logistics (GXO) Stock Chart & Stock Price History

GXO Logistics Stock Price Performance

GXO Stock Chart for Sunday, October, 1, 2023

GXO Logistics Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info