GXO Logistics, Inc. (GXO) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
GXO Historical Performance
Short-Term Returns
GXO Stock Price Trajectory (2021–2026)
As of May 9, 2026, GXO Logistics, Inc. (GXO) trades at $51.61, representing a +30.0% return over the past year. The stock has delivered a -5.3% total return over five years (-1.1% 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 -51.3%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers XPO (+82.4% 1Y), CHRW (+91.3% 1Y), and EXPD (+42.1% 1Y), GXO has underperformed the peer group average. Compare GXO vs XPO →
GXO Historical Price Data (2025–2026)
Showing 30 of 1,206 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 56.46 | 57.99 | 56.08 | 56.68 | 1.44M | +6.40% |
| 2026-04-07 | 52.66 | 53.43 | 52.06 | 53.27 | 964K | +0.47% |
| 2026-04-06 | 52.78 | 53.59 | 52.28 | 53.02 | 817K | -0.11% |
| 2026-04-02 | 52.20 | 54.09 | 51.78 | 53.08 | 1.07M | -0.75% |
| 2026-04-01 | 52.73 | 54.33 | 52.53 | 53.48 | 1.14M | +3.14% |
| 2026-03-31 | 49.60 | 51.93 | 49.40 | 51.85 | 1.04M | +6.12% |
| 2026-03-30 | 50.34 | 50.43 | 48.55 | 48.86 | 1.15M | -1.57% |
| 2026-03-27 | 50.92 | 51.29 | 49.48 | 49.64 | 1.27M | -4.02% |
See GXO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GXO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GXO vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonGXO — Frequently Asked Questions
Quick answers to the most common questions about buying GXO stock.
How has GXO stock performed recently?
GXO returned +30.0% over the past year, beating its 5-year annualized CAGR of -1.1%. 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 +30.0% 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.