MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GXO — GXO Logistics, Inc.
NYSEGXO Logistics, Inc.
$46.56
+0.60(+1.31%)
- O
- 46.65
- H
- 46.93
- L
- 46.10
- V
- 1.1M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.56
Period Return+35.51%
Period High$66.85
Period Low$33.55
Avg Daily Volume1.25M
Total Trading Days365
GXO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.65 | $46.93 | $46.10 | $46.56 | +$0.60 | +1.31% | 1,097,359 | $46.56 | $46.10 $46.93 |
| Oct 1, 2026 | $44.41 | $46.01 | $44.20 | $45.96 | +$1.51 | +3.40% | 1,558,044 | $45.43 | $44.20 $46.01 |
| Sep 30, 2026 | $45.01 | $45.13 | $44.03 | $44.45 | $-0.31 | -0.69% | 1,313,718 | $44.50 | $44.03 $45.13 |
| Sep 29, 2026 | $45.23 | $45.75 | $44.28 | $44.76 | $-0.01 | -0.02% | 1,256,918 | $44.77 | $44.28 $45.75 |
| Sep 28, 2026 | $45.66 | $45.66 | $43.64 | $44.77 | $-0.43 | -0.95% | 1,376,520 | $44.65 | $43.64 $45.66 |
| Sep 25, 2026 | $44.19 | $45.30 | $44.00 | $45.20 | +$1.03 | +2.33% | 1,257,194 | $44.95 | $44.00 $45.30 |
| Sep 24, 2026 | $45.00 | $45.02 | $43.61 | $44.17 | $-1.06 | -2.34% | 1,791,830 | $44.09 | $43.61 $45.02 |
| Sep 23, 2026 | $45.50 | $45.94 | $45.23 | $45.23 | $-0.54 | -1.18% | 867,026 | $45.53 | $45.23 $45.94 |
| Sep 22, 2026 | $46.06 | $46.56 | $45.31 | $45.77 | +$0.37 | +0.81% | 896,949 | $45.75 | $45.31 $46.56 |
| Sep 21, 2026 | $46.34 | $46.34 | $45.08 | $45.40 | $-0.52 | -1.13% | 1,030,170 | $45.46 | $45.08 $46.34 |
| Sep 18, 2026 | $46.49 | $46.49 | $45.55 | $45.92 | $-0.66 | -1.42% | 1,475,478 | $45.94 | $45.55 $46.49 |
| Sep 17, 2026 | $47.32 | $47.37 | $45.76 | $46.58 | +$0.43 | +0.93% | 1,165,675 | $46.86 | $45.76 $47.37 |
| Sep 16, 2026 | $46.14 | $46.86 | $45.10 | $46.15 | $-0.45 | -0.97% | 2,085,637 | $46.07 | $45.10 $46.86 |
| Sep 15, 2026 | $47.04 | $47.37 | $45.61 | $46.60 | $-0.33 | -0.70% | 1,552,031 | $46.23 | $45.61 $47.37 |
| Sep 14, 2026 | $45.22 | $47.02 | $44.99 | $46.93 | +$1.09 | +2.38% | 1,525,500 | $46.33 | $44.99 $47.02 |
| Sep 11, 2026 | $45.98 | $46.18 | $45.23 | $45.84 | +$0.41 | +0.90% | 1,755,854 | $45.71 | $45.23 $46.18 |
| Sep 10, 2026 | $45.67 | $46.24 | $45.20 | $45.43 | $-0.76 | -1.65% | 1,515,990 | $45.54 | $45.20 $46.24 |
| Sep 9, 2026 | $46.62 | $47.43 | $45.70 | $46.19 | $-0.52 | -1.11% | 1,980,017 | $46.12 | $45.70 $47.43 |
| Sep 8, 2026 | $48.25 | $48.50 | $46.52 | $46.71 | $-1.61 | -3.33% | 1,570,283 | $46.90 | $46.52 $48.50 |
| Sep 4, 2026 | $46.72 | $48.44 | $46.72 | $48.32 | +$1.14 | +2.42% | 1,099,685 | $48.09 | $46.72 $48.44 |
| Sep 3, 2026 | $47.07 | $47.26 | $45.93 | $47.18 | +$0.81 | +1.75% | 865,549 | $46.93 | $45.93 $47.26 |
| Sep 2, 2026 | $46.49 | $46.55 | $45.59 | $46.37 | +$0.20 | +0.43% | 1,134,595 | $46.21 | $45.59 $46.55 |
| Sep 1, 2026 | $47.25 | $47.42 | $46.09 | $46.17 | $-1.56 | -3.27% | 1,364,806 | $46.47 | $46.09 $47.42 |
| Aug 31, 2026 | $47.13 | $47.89 | $47.00 | $47.73 | +$0.13 | +0.27% | 1,039,498 | $47.62 | $47.00 $47.89 |
| Aug 28, 2026 | $48.39 | $48.80 | $47.03 | $47.60 | $-0.38 | -0.79% | 831,000 | $47.51 | $47.03 $48.80 |
| Aug 27, 2026 | $47.47 | $48.28 | $47.28 | $47.98 | $-0.02 | -0.04% | 1,012,914 | $48.01 | $47.28 $48.28 |
| Aug 26, 2026 | $47.45 | $48.59 | $47.17 | $48.00 | +$0.58 | +1.22% | 985,093 | $48.11 | $47.17 $48.59 |
| Aug 25, 2026 | $47.39 | $47.56 | $46.64 | $47.42 | +$0.44 | +0.94% | 1,205,171 | $47.30 | $46.64 $47.56 |
| Aug 24, 2026 | $45.86 | $47.08 | $45.62 | $46.98 | +$1.26 | +2.76% | 1,573,259 | $46.74 | $45.62 $47.08 |
| Aug 21, 2026 | $45.82 | $46.00 | $45.23 | $45.72 | +$0.35 | +0.77% | 1,334,115 | $45.57 | $45.23 $46.00 |