GXO Stock Prices

Data as of Oct 28, 2026

Last

49.38

Change

-0.66

Open

49.61

Previous

50.04

High

49.77

Low

48.70

Bid

-

Ask

-

Volume

669,014

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.436

Hist Vol

0.401

Opt Volume

142

Open Int

70,400

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	49.61	49.77	48.70	49.38	-0.66	669,014	142	0.436	0.401
Oct 27, 2026	49.29	50.11	48.98	50.04	+0.73	700,685	87	0.431	0.401
Oct 26, 2026	48.71	49.97	48.60	49.31	+0.88	1,111,615	159	0.388	0.400
Oct 23, 2026	48.06	48.62	47.48	48.43	-0.48	872,653	119	0.412	0.400
Oct 22, 2026	48.09	49.30	48.04	48.91	+0.48	681,287	259	0.424	0.400
Oct 21, 2026	47.93	48.97	47.93	48.43	+0.33	840,459	258	0.423	0.401
Oct 20, 2026	47.41	48.91	47.41	48.10	+0.59	807,516	735	0.393	0.401
Oct 19, 2026	47.25	47.92	47.00	47.51	+0.33	739,968	354	0.404	0.401
Oct 16, 2026	46.70	47.97	46.19	47.18	+0.63	1,148,012	228	0.406	0.401
Oct 15, 2026	46.23	46.88	46.13	46.55	+0.68	965,136	1,507	0.446	0.401
Oct 14, 2026	47.28	47.82	45.48	45.87	-0.63	1,087,945	235	0.367	0.400
Oct 13, 2026	46.96	47.34	46.32	46.50	-0.10	961,024	150	0.400	0.401
Oct 12, 2026	46.90	47.27	46.41	46.60	+0.04	1,209,005	547	0.417	0.402
Oct 9, 2026	46.49	46.91	46.11	46.56	+0.20	586,393	96	0.398	0.404
Oct 8, 2026	45.39	46.71	45.38	46.36	+0.37	1,255,810	222	0.404	0.405
Oct 7, 2026	45.91	46.17	45.21	45.99	-0.41	978,056	843	0.395	0.405
Oct 6, 2026	46.30	47.12	46.12	46.40	+0.41	885,905	4,977	0.405	0.405
Oct 5, 2026	46.87	46.88	45.72	45.99	-0.57	1,041,893	89	0.393	0.406
Oct 2, 2026	46.65	46.93	46.10	46.56	+0.00	1,132,115	477	0.422	0.406
Oct 1, 2026	44.41	46.01	44.20	45.96	+1.51	1,557,699	547	0.438	0.407
Sep 30, 2026	45.01	45.13	44.03	44.45	-0.31	1,311,109	9,806	0.364	0.406
Sep 29, 2026	45.23	45.75	44.28	44.76	-0.01	1,235,578	2,996	0.379	0.406
Sep 28, 2026	45.66	45.66	43.64	44.77	-0.43	1,376,510	12,133	0.477	0.406
Sep 25, 2026	44.19	45.30	44.00	45.20	+1.03	1,256,710	80	0.423	0.406
Sep 24, 2026	45.00	45.02	43.61	44.17	-1.06	1,791,583	10,931	0.436	0.407
Sep 23, 2026	45.50	45.94	45.23	45.23	-0.54	986,947	21,003	0.405	0.406
Sep 22, 2026	46.06	46.56	45.31	45.77	+0.37	896,812	272	0.417	0.406
Sep 21, 2026	46.34	46.34	45.08	45.40	-0.52	1,029,944	472	0.397	0.406
Sep 18, 2026	46.49	46.49	45.55	45.92	-0.66	1,466,462	8,378	0.423	0.407
Sep 17, 2026	47.32	47.37	45.76	46.58	+0.43	1,165,577	343	0.465	0.407
Sep 16, 2026	46.14	46.86	45.10	46.15	-0.45	2,085,619	197	0.431	0.407
Sep 15, 2026	47.04	47.37	45.61	46.60	-0.33	1,586,017	205	0.383	0.407
Sep 14, 2026	45.22	47.02	44.99	46.93	+1.09	1,525,502	1,263	0.579	0.407
Sep 11, 2026	45.98	46.18	45.23	45.85	+0.41	1,360,976	575	0.385	0.406
Sep 10, 2026	45.67	46.24	45.20	45.43	-0.76	1,515,955	7,615	0.443	0.407
Sep 9, 2026	46.62	47.43	45.70	46.19	-0.52	1,979,380	6,247	0.448	0.407
Sep 8, 2026	48.25	48.50	46.52	46.71	+0.00	1,570,241	235	0.378	0.407
Sep 4, 2026	46.72	48.44	46.72	48.32	+1.14	1,042,809	157	0.353	0.407
Sep 3, 2026	47.07	47.26	45.93	47.18	+0.81	865,478	194	0.392	0.407
Sep 2, 2026	46.49	46.55	45.59	46.37	+0.20	1,134,596	1,886	0.392	0.406
Sep 1, 2026	47.25	47.42	46.09	46.17	-1.56	1,364,367	144	0.354	0.406
Aug 31, 2026	47.13	47.89	47.00	47.73	+0.13	1,039,475	414	0.355	0.406
Aug 28, 2026	48.39	48.80	47.03	47.60	-0.38	830,949	299	0.375	0.406
Aug 27, 2026	47.47	48.28	47.28	47.98	-0.02	1,012,565	6,094	0.414	0.406
Aug 26, 2026	47.45	48.59	47.17	48.00	+0.58	984,992	153	0.365	0.406
Aug 25, 2026	47.39	47.56	46.64	47.42	+0.44	1,205,074	104	0.339	0.405
Aug 24, 2026	45.86	47.08	45.62	46.98	+1.26	1,558,751	515	0.403	0.406
Aug 21, 2026	45.82	46.00	45.23	45.72	+0.35	1,316,026	4,462	0.350	0.408
Aug 20, 2026	45.66	45.88	45.00	45.37	-1.00	941,045	1,377	0.373	0.408
Aug 19, 2026	46.90	47.75	46.00	46.37	-0.26	932,788	426	0.345	0.408
Aug 18, 2026	46.95	47.42	46.51	46.63	-0.69	1,277,056	2,534	0.333	0.408
Aug 17, 2026	48.79	48.85	47.11	47.32	-1.26	1,339,215	2,531	0.334	0.407
Aug 14, 2026	48.30	48.94	48.14	48.58	+0.22	815,799	234	0.380	0.407
Aug 13, 2026	48.40	48.73	47.92	48.36	+0.38	779,961	2,323	0.352	0.407
Aug 12, 2026	46.84	48.08	46.49	47.98	+1.31	1,541,674	1,789	0.372	0.410
Aug 11, 2026	47.00	48.15	46.38	46.67	-0.29	1,827,893	2,075	0.384	0.409
Aug 10, 2026	47.89	48.35	46.76	46.96	-1.27	1,322,948	206	0.366	0.409
Aug 7, 2026	46.99	48.38	46.56	48.23	+1.22	1,642,937	261	0.377	0.409
Aug 6, 2026	47.11	48.28	46.34	47.01	-0.61	2,147,955	9,683	0.480	0.408
Aug 5, 2026	51.04	51.04	45.66	47.62	-4.75	5,514,605	21,380	0.420	0.409
Aug 4, 2026	51.63	52.49	51.09	52.37	+1.75	2,266,806	1,316	0.467	0.397
Aug 3, 2026	50.91	51.24	49.38	50.62	+0.46	2,764,948	17,249	0.555	0.396
Jul 31, 2026	50.91	51.43	49.83	50.16	-0.28	1,906,707	7,023	0.495	0.397
Jul 30, 2026	51.76	51.83	49.44	50.44	-1.09	1,608,925	24	0.465	0.397
Jul 29, 2026	52.66	52.85	51.13	51.53	-1.77	1,141,044	45	0.457	0.398
Jul 28, 2026	53.20	53.76	52.14	53.30	+0.01	1,217,806	10,049	0.478	0.397

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.