GXO Logistics, Inc.
GXONYSEIndustrials● Active
$48.68
$-0.99(-1.99%)
Market Cap$5.6B
P/E Ratio—
52W High$66.85
52W Low$41.64
GXO Logistics, Inc.（GXO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gxo · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$105.92
Nov 18, 2021
-54.0% from here
5-Year Low5Y
$30.46
Apr 9, 2025
+59.8% from low
IPO Priceadj.
$54.50
Jul 22, 2021
-10.7% since IPO
1 Year Ago
$42.77
Jun 9, 2025
+13.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GXO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $49.28 | $49.45 | $48.26 | $48.68 | $48.68 | 1.1M | -1.22% |
| Jun 4, 2026 | $49.59 | $49.96 | $48.98 | $49.67 | $49.67 | 952K | +0.16% |
| Jun 3, 2026 | $49.43 | $49.73 | $48.40 | $49.11 | $49.11 | 908K | -0.65% |
| Jun 2, 2026 | $50.07 | $50.07 | $49.09 | $49.54 | $49.54 | 873K | -1.06% |
| Jun 1, 2026 | $49.51 | $50.10 | $48.77 | $50.00 | $50.00 | 1.1M | +0.99% |
| May 29, 2026 | $50.00 | $50.74 | $49.81 | $50.11 | $50.11 | 1.1M | +0.22% |
| May 28, 2026 | $49.64 | $51.14 | $49.47 | $50.76 | $50.76 | 1.1M | +2.26% |
| May 27, 2026 | $49.42 | $51.00 | $49.42 | $50.24 | $50.24 | 2.0M | +1.66% |
| May 26, 2026 | $48.10 | $48.53 | $47.06 | $47.93 | $47.93 | 1.5M | -0.35% |
| May 22, 2026 | $47.02 | $47.56 | $46.46 | $47.47 | $47.47 | 1.1M | +0.96% |
| May 21, 2026 | $46.90 | $47.22 | $45.69 | $46.72 | $46.72 | 1.6M | -0.38% |
| May 20, 2026 | $45.99 | $47.58 | $45.64 | $47.56 | $47.56 | 1.4M | +3.41% |
| May 19, 2026 | $46.53 | $46.91 | $45.40 | $45.52 | $45.52 | 1.6M | -2.17% |
| May 18, 2026 | $48.21 | $48.84 | $46.68 | $47.14 | $47.14 | 1.6M | -2.22% |
| May 15, 2026 | $49.00 | $49.21 | $48.08 | $48.18 | $48.18 | 1.5M | -1.67% |
| May 14, 2026 | $50.32 | $50.86 | $49.30 | $49.92 | $49.92 | 1.0M | -0.79% |
| May 13, 2026 | $50.23 | $50.56 | $49.24 | $49.92 | $49.92 | 943K | -0.62% |
| May 12, 2026 | $50.60 | $50.69 | $49.04 | $50.34 | $50.34 | 1.3M | -0.51% |
| May 11, 2026 | $51.44 | $52.12 | $50.48 | $50.82 | $50.82 | 1.1M | -1.21% |
| May 8, 2026 | $52.24 | $52.65 | $51.03 | $51.61 | $51.61 | 1.5M | -1.21% |
Showing 1–20 of 1,224 records
Annual Stock Price Performance · GXO
Jan 1 → Dec 31 · 6 years2026-7.8%$52.77 → $48.68
-7.8%
2025+20.5%$43.67 → $52.64
+20.5%
2024-28.1%$60.49 → $43.50
-28.1%
2023+39.0%$44.00 → $61.16
+39.0%
2022-53.1%$91.02 → $42.69
-53.1%
2021+87.3%$48.50 → $90.83
+87.3%
Best Year2021 · +87.3%
Worst Year2022 · -53.1%
Positive Years3 / 6
Avg Annual Return+9.6%
6Y Total Return+0.4%
6Y CAGR~+0.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in GXO?
If you invested $1,000 in GXO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$893
Total Return-10.7%
CAGR~-2.2% / yr
Profit$-107
Based on Jul 22, 2021 · $54.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
GXO Logistics, Inc.（GXO）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $48.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GXO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GXO 历史股价FMP 日线复权 OHLCV