NYSE:GXO | Historical Stock Price | GXO Logistics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-07-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$32.15$41.02$52.34$66.79$85.23$108.752021-07-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$90.83$90.83344,000——
2021-12-30$91.22$91.22552,500——
2021-12-29$90.54$90.54274,500——
2021-12-28$91.57$91.57412,700——
2021-12-27$91.40$91.40411,100——
2021-12-23$91.83$91.83478,900——
2021-12-22$90.11$90.11666,500——
2021-12-21$88.54$88.54950,300——
2021-12-20$83.83$83.83790,300——
2021-12-17$86.39$86.392,336,200——
2021-12-16$85.00$85.001,198,200——
2021-12-15$87.94$87.941,578,900——
2021-12-14$85.06$85.061,135,000——
2021-12-13$86.51$86.511,439,400——
2021-12-10$85.78$85.782,313,300——
2021-12-09$92.85$92.85488,000——
2021-12-08$91.13$91.13733,900——
2021-12-07$94.37$94.37687,500——
2021-12-06$92.80$92.80914,000——
2021-12-03$88.02$88.021,195,300——
2021-12-02$92.10$92.10877,600——
2021-12-01$92.02$92.02653,000——
2021-11-30$96.05$96.052,008,500——
2021-11-29$100.76$100.76669,800——
2021-11-26$97.36$97.36273,000——
2021-11-24$98.62$98.62368,400——
2021-11-23$96.49$96.49924,800——
2021-11-22$103.03$103.03569,400——
2021-11-19$101.04$101.04762,000——
2021-11-18$103.57$103.57808,100——
2021-11-17$103.51$103.51801,100——
2021-11-16$101.32$101.32520,700——
2021-11-15$98.63$98.63316,900——
2021-11-12$98.56$98.56409,600——
2021-11-11$95.71$95.71421,200——
2021-11-10$93.24$93.24332,500——
2021-11-09$96.03$96.03427,700——
2021-11-08$94.68$94.68529,800——
2021-11-05$93.49$93.49643,600——
2021-11-04$96.78$96.78543,400——
2021-11-03$98.79$98.79594,600——
2021-11-02$94.84$94.841,032,000——
2021-11-01$90.82$90.82983,700——
2021-10-29$88.80$88.80558,700——
2021-10-28$88.85$88.85423,700——
2021-10-27$86.32$86.32976,600——
2021-10-26$88.29$88.291,105,000——
2021-10-25$86.22$86.22345,700——
2021-10-22$85.72$85.72363,900——
2021-10-21$85.75$85.75460,600——
2021-10-20$85.61$85.61429,200——
2021-10-19$84.99$84.99483,500——
2021-10-18$85.79$85.79540,000——
2021-10-15$83.10$83.10865,800——
2021-10-14$81.23$81.23964,600——
2021-10-13$79.21$79.211,205,900——
2021-10-12$75.86$75.86625,400——
2021-10-11$73.73$73.73997,100——
2021-10-08$75.51$75.51656,800——
2021-10-07$79.02$79.02478,800——
2021-10-06$77.77$77.77462,600——
2021-10-05$78.37$78.37450,500——
2021-10-04$78.02$78.02662,100——
2021-10-01$80.03$80.03481,800——
2021-09-30$78.44$78.44532,400——
2021-09-29$77.63$77.63637,400——
2021-09-28$77.73$77.73688,600——
2021-09-27$78.55$78.55632,900——
2021-09-24$80.17$80.17427,200——
2021-09-23$82.10$82.10679,200——
2021-09-22$83.78$83.78460,300——
2021-09-21$83.38$83.38847,600——
2021-09-20$79.80$79.801,092,000——
2021-09-17$81.32$81.322,115,800——
2021-09-16$83.75$83.75999,800——
2021-09-15$79.51$79.511,032,100——
2021-09-14$81.34$81.34766,800——
2021-09-13$80.99$80.99735,000——
2021-09-10$82.71$82.71365,000——
2021-09-09$82.60$82.60571,500——
2021-09-08$82.65$82.65569,700——
2021-09-07$84.63$84.631,038,500——
2021-09-03$86.97$86.97528,300——
2021-09-02$85.48$85.48881,600——
2021-09-01$83.01$83.01826,700——
2021-08-31$81.79$81.791,252,300——
2021-08-30$84.93$84.93645,500——
2021-08-27$85.63$85.63713,300——
2021-08-26$84.36$84.361,132,000——
2021-08-25$87.04$87.041,252,000——
2021-08-24$84.05$84.051,607,600——
2021-08-23$79.06$79.061,005,600——
2021-08-20$77.05$77.05953,500——
2021-08-19$76.83$76.831,573,100——
2021-08-18$76.58$76.581,076,700——
2021-08-17$74.43$74.431,394,800——
2021-08-16$79.17$79.171,476,100——
2021-08-13$78.47$78.471,874,200——
2021-08-12$75.87$75.872,549,200——
2021-08-11$69.40$69.401,612,000——
2021-08-10$65.95$65.952,252,700——
2021-08-09$64.87$64.872,291,700——
2021-08-06$64.00$64.002,378,700——
2021-08-05$65.60$65.603,087,100——
2021-08-04$70.53$70.533,560,200——
2021-08-03$66.38$66.384,561,300——
2021-08-02$63.07$63.074,867,900——
2021-07-30$58.00$58.0083,400——
2021-07-29$59.95$59.9519,000——
2021-07-28$60.05$60.0539,900——
2021-07-27$60.00$60.0011,000——
2021-07-26$61.00$61.005,600——
2021-07-23$60.00$60.0011,700——
2021-07-22$54.50$54.5010,300——