GXO Logistics, Inc. (GXO) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +3.2%
- 3M
- -8.6%
- YTD
- -10.4%
- 1Y
- +13.7%
- 3Y
- -6.7%
- 5Y
- -2.2%
Loading 10-year price history...
GXO Historical Performance
GXO Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +66.7%
- 2022 annual price return
- -52.2%
- 2023 annual price return
- +45.8%
- 2024 annual price return
- -27.7%
- 2025 annual price return
- +22.2%
- 2026 annual price return
- +15.7%
GXO Stock Price Trajectory (2021–2026)
As of June 22, 2026, GXO Logistics, Inc. (GXO) trades at $48.64, representing a +13.7% return over the past year. The stock has delivered a -10.8% total return over five years (-2.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $105.92 on November 18, 2021. From this peak, GXO has corrected -54.1%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers XPO (+65.4% 1Y), CHRW (+98.1% 1Y), and EXPD (+42.7% 1Y), GXO has underperformed the peer group average. Compare GXO vs XPO →
GXO Historical Price Data · from 2021
Rows 1–50 of 1,234| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 48.59 | 49.40 | 48.30 | 48.64 | 1.74M | +1.16% |
| 2026-06-17 | 49.61 | 50.16 | 48.00 | 48.08 | 1.01M | -3.76% |
| 2026-06-16 | 50.56 | 50.77 | 49.88 | 49.96 | 1.09M | -0.72% |
| 2026-06-15 | 50.67 | 51.56 | 49.79 | 50.32 | 1.85M | +1.25% |
| 2026-06-12 | 50.19 | 50.32 | 49.20 | 49.70 | 1.00M | -0.22% |
| 2026-06-11 | 48.11 | 49.81 | 47.81 | 49.81 | 918K | +4.21% |
| 2026-06-10 | 48.33 | 49.46 | 47.73 | 47.80 | 1.13M | -4.86% |
| 2026-06-09 | 49.84 | 50.90 | 49.21 | 50.24 | 1.06M | +2.30% |
| 2026-06-08 | 49.17 | 49.58 | 48.50 | 49.11 | 1.01M | +0.88% |
| 2026-06-05 | 49.42 | 49.45 | 48.26 | 48.68 | 1.09M | -1.99% |
| 2026-06-04 | 49.59 | 49.96 | 48.98 | 49.67 | 926K | +1.14% |
| 2026-06-03 | 49.43 | 49.73 | 48.40 | 49.11 | 890K | -0.87% |
| 2026-06-02 | 50.07 | 50.07 | 49.13 | 49.54 | 832K | -0.92% |
| 2026-06-01 | 49.51 | 50.10 | 48.77 | 50.00 | 1.07M | -0.22% |
| 2026-05-29 | 50.15 | 50.74 | 49.81 | 50.11 | 668K | -1.28% |
| 2026-05-28 | 49.92 | 51.14 | 49.47 | 50.76 | 1.02M | +1.04% |
| 2026-05-27 | 49.41 | 51.00 | 49.41 | 50.24 | 2.00M | +4.82% |
| 2026-05-26 | 48.10 | 48.53 | 47.06 | 47.93 | 1.43M | +0.97% |
| 2026-05-22 | 47.02 | 47.56 | 46.46 | 47.47 | 171K | +1.61% |
| 2026-05-21 | 46.90 | 47.22 | 45.69 | 46.72 | 1.53M | -1.77% |
| 2026-05-20 | 45.99 | 47.58 | 45.64 | 47.56 | 1.36M | +4.48% |
| 2026-05-19 | 45.82 | 46.91 | 45.42 | 45.52 | 1.34M | -3.44% |
| 2026-05-18 | 48.21 | 48.76 | 46.68 | 47.14 | 1.58M | -2.16% |
| 2026-05-15 | 49.00 | 49.21 | 48.08 | 48.18 | 1.40M | -3.49% |
| 2026-05-14 | 50.32 | 50.83 | 49.30 | 49.92 | 1.04M | 0.00% |
| 2026-05-13 | 50.23 | 50.55 | 49.24 | 49.92 | 930K | -0.83% |
| 2026-05-12 | 50.60 | 50.67 | 49.04 | 50.34 | 1.25M | -0.94% |
| 2026-05-11 | 51.21 | 52.12 | 50.48 | 50.82 | 1.14M | -1.53% |
| 2026-05-08 | 52.39 | 52.65 | 51.03 | 51.61 | 1.53M | -0.52% |
| 2026-05-07 | 50.66 | 52.99 | 50.66 | 51.88 | 1.95M | +3.95% |
| 2026-05-06 | 50.63 | 51.95 | 48.92 | 49.91 | 3.09M | +0.12% |
| 2026-05-05 | 46.90 | 49.93 | 45.60 | 49.85 | 1.70M | +7.74% |
| 2026-05-04 | 52.26 | 53.32 | 46.12 | 46.27 | 4.38M | -17.70% |
| 2026-05-01 | 57.24 | 57.51 | 56.08 | 56.22 | 963K | -1.59% |
| 2026-04-30 | 55.57 | 57.42 | 55.20 | 57.13 | 941K | +3.59% |
| 2026-04-29 | 56.68 | 56.93 | 54.53 | 55.15 | 920K | -2.90% |
| 2026-04-28 | 57.14 | 57.52 | 56.13 | 56.80 | 786K | -0.61% |
| 2026-04-27 | 57.15 | 57.72 | 56.16 | 57.15 | 778K | +1.56% |
| 2026-04-24 | 56.82 | 57.39 | 55.82 | 56.27 | 830K | -0.69% |
| 2026-04-23 | 57.92 | 57.96 | 56.09 | 56.66 | 1.15M | -1.22% |
| 2026-04-22 | 58.98 | 59.20 | 56.64 | 57.36 | 813K | -2.15% |
| 2026-04-21 | 59.60 | 60.21 | 58.23 | 58.62 | 720K | -1.08% |
| 2026-04-20 | 58.37 | 59.50 | 57.73 | 59.26 | 881K | +0.80% |
| 2026-04-17 | 57.91 | 59.78 | 57.87 | 58.79 | 1.51M | +3.01% |
| 2026-04-16 | 56.00 | 58.35 | 56.00 | 57.07 | 1.16M | +2.35% |
| 2026-04-15 | 57.03 | 57.03 | 55.61 | 55.76 | 797K | -1.80% |
| 2026-04-14 | 56.83 | 57.96 | 56.27 | 56.78 | 929K | +0.32% |
| 2026-04-13 | 55.59 | 56.65 | 55.10 | 56.60 | 710K | +0.95% |
| 2026-04-10 | 56.17 | 56.86 | 55.73 | 56.07 | 941K | +0.14% |
| 2026-04-09 | 56.36 | 56.63 | 54.72 | 55.99 | 1.07M | -1.22% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GXO — Frequently Asked Questions
Quick answers to the most common questions about buying GXO stock.
How has GXO stock performed recently?
GXO returned +13.7% over the past year, beating its 5-year annualized CAGR of -2.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is GXO's all-time high price?
GXO Logistics, Inc. reached $105.92 on 2021-11-18. The 52-week high is $66.85. Current 1-year return of +13.7% places the stock closer to historical peaks.
Where can I download GXO historical price data?
This page provides GXO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.