GXO Logistics, Inc. (GXO) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +7.1%
- 3M
- -7.9%
- YTD
- -10.8%
- 1Y
- -9.9%
- 3Y
- -2.0%
- 5Y
- -10.9%
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
- -14.3%
GXO Stock Price Trajectory (2021–2026)
As of October 23, 2026, GXO Logistics, Inc. (GXO) trades at $48.43, representing a -9.9% return over the past year. The stock has delivered a -43.8% total return over five years (-10.9% 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 -54.3%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers XPO (+46.0% 1Y), CHRW (+12.6% 1Y), and EXPD (+65.6% 1Y), GXO has underperformed the peer group average. Compare GXO vs XPO →
GXO Historical Price Data · from 2021
Rows 1–50 of 1,321| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 48.06 | 48.62 | 47.48 | 48.43 | 873K | -0.98% |
| 2026-10-22 | 48.09 | 49.30 | 48.04 | 48.91 | 681K | +0.99% |
| 2026-10-21 | 47.93 | 48.97 | 47.93 | 48.43 | 841K | +0.69% |
| 2026-10-20 | 47.41 | 48.91 | 47.41 | 48.10 | 808K | +1.24% |
| 2026-10-19 | 47.25 | 47.92 | 47.00 | 47.51 | 740K | +0.70% |
| 2026-10-16 | 46.70 | 47.97 | 46.19 | 47.18 | 1.15M | +1.35% |
| 2026-10-15 | 46.23 | 46.88 | 46.13 | 46.55 | 965K | +1.48% |
| 2026-10-14 | 47.28 | 47.82 | 45.48 | 45.87 | 1.09M | -1.35% |
| 2026-10-13 | 46.96 | 47.34 | 46.32 | 46.50 | 961K | -0.21% |
| 2026-10-12 | 46.90 | 47.27 | 46.41 | 46.60 | 1.21M | +0.09% |
| 2026-10-09 | 46.49 | 46.91 | 46.11 | 46.56 | 587K | +0.43% |
| 2026-10-08 | 45.39 | 46.71 | 45.38 | 46.36 | 1.26M | +0.80% |
| 2026-10-07 | 45.91 | 46.17 | 45.21 | 45.99 | 978K | -0.88% |
| 2026-10-06 | 46.30 | 47.12 | 46.12 | 46.40 | 886K | +0.89% |
| 2026-10-05 | 46.87 | 46.88 | 45.72 | 45.99 | 1.04M | -1.22% |
| 2026-10-02 | 46.65 | 46.93 | 46.10 | 46.56 | 1.13M | +1.31% |
| 2026-10-01 | 44.41 | 46.01 | 44.20 | 45.96 | 1.56M | +3.40% |
| 2026-09-30 | 45.01 | 45.13 | 44.03 | 44.45 | 1.31M | -0.69% |
| 2026-09-29 | 45.23 | 45.75 | 44.28 | 44.76 | 1.26M | -0.02% |
| 2026-09-28 | 45.66 | 45.66 | 43.64 | 44.77 | 1.38M | -0.95% |
| 2026-09-25 | 44.19 | 45.30 | 44.00 | 45.20 | 1.26M | +2.33% |
| 2026-09-24 | 45.00 | 45.02 | 43.61 | 44.17 | 1.79M | -2.34% |
| 2026-09-23 | 45.50 | 45.94 | 45.23 | 45.23 | 867K | -1.18% |
| 2026-09-22 | 46.06 | 46.56 | 45.31 | 45.77 | 897K | +0.81% |
| 2026-09-21 | 46.34 | 46.34 | 45.08 | 45.40 | 1.03M | -1.13% |
| 2026-09-18 | 46.49 | 46.49 | 45.55 | 45.92 | 1.48M | -1.42% |
| 2026-09-17 | 47.32 | 47.37 | 45.76 | 46.58 | 1.17M | +0.93% |
| 2026-09-16 | 46.14 | 46.86 | 45.10 | 46.15 | 2.09M | -0.97% |
| 2026-09-15 | 47.04 | 47.37 | 45.61 | 46.60 | 1.59M | -0.70% |
| 2026-09-14 | 45.22 | 47.02 | 44.99 | 46.93 | 1.57M | +2.38% |
| 2026-09-11 | 45.98 | 46.18 | 45.23 | 45.84 | 1.76M | +0.90% |
| 2026-09-10 | 45.67 | 46.24 | 45.20 | 45.43 | 1.52M | -1.65% |
| 2026-09-09 | 46.62 | 47.43 | 45.70 | 46.19 | 1.98M | -1.11% |
| 2026-09-08 | 48.25 | 48.50 | 46.52 | 46.71 | 1.57M | -3.33% |
| 2026-09-04 | 46.72 | 48.44 | 46.72 | 48.32 | 1.10M | +2.42% |
| 2026-09-03 | 47.07 | 47.26 | 45.93 | 47.18 | 866K | +1.75% |
| 2026-09-02 | 46.49 | 46.55 | 45.59 | 46.37 | 1.13M | +0.43% |
| 2026-09-01 | 47.25 | 47.42 | 46.09 | 46.17 | 1.36M | -3.27% |
| 2026-08-31 | 47.13 | 47.89 | 47.00 | 47.73 | 1.04M | +0.27% |
| 2026-08-28 | 48.39 | 48.80 | 47.03 | 47.60 | 831K | -0.79% |
| 2026-08-27 | 47.47 | 48.28 | 47.28 | 47.98 | 1.01M | -0.04% |
| 2026-08-26 | 47.45 | 48.59 | 47.17 | 48.00 | 985K | +1.22% |
| 2026-08-25 | 47.39 | 47.56 | 46.64 | 47.42 | 1.21M | +0.94% |
| 2026-08-24 | 45.86 | 47.08 | 45.62 | 46.98 | 1.57M | +2.76% |
| 2026-08-21 | 45.82 | 46.00 | 45.23 | 45.72 | 1.33M | +0.77% |
| 2026-08-20 | 45.66 | 45.88 | 45.00 | 45.37 | 970K | -2.16% |
| 2026-08-19 | 46.90 | 47.75 | 46.00 | 46.37 | 933K | -0.56% |
| 2026-08-18 | 46.95 | 47.42 | 46.51 | 46.63 | 1.28M | -1.46% |
| 2026-08-17 | 48.79 | 48.85 | 47.11 | 47.32 | 1.35M | -2.59% |
| 2026-08-14 | 48.30 | 48.94 | 48.14 | 48.58 | 816K | +0.45% |
GXO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -9.9% over the past year, below its 5-year annualized CAGR of -10.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -9.9% places the stock further from 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.