Skip to main content

Genesco Inc (NY: GCO )

27.43 +0.30 (+1.11%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 26.69 27.41 26.18 27.41 81,293 +0.41(+1.52%)
Oct 30, 2023 26.27 27.21 25.96 27.00 168,341 +1.09(+4.21%)
Oct 27, 2023 26.35 26.35 25.48 25.91 138,896 -0.51(-1.93%)
Oct 26, 2023 27.53 27.85 26.31 26.42 86,057 -0.98(-3.58%)
Oct 25, 2023 27.16 27.71 26.90 27.40 86,829 +0.19(+0.70%)
Oct 24, 2023 27.38 28.32 27.10 27.21 101,632 +0.06(+0.22%)
Oct 23, 2023 28.50 28.50 27.09 27.15 173,323 -1.56(-5.43%)
Oct 20, 2023 28.60 29.00 28.14 28.71 84,121 +0.12(+0.42%)
Oct 19, 2023 29.74 29.74 28.55 28.59 74,903 -1.36(-4.54%)
Oct 18, 2023 29.82 30.32 29.32 29.95 102,954 -0.23(-0.76%)
Oct 17, 2023 28.99 30.79 28.99 30.18 131,585 +1.03(+3.53%)
Oct 16, 2023 27.73 29.68 27.64 29.15 207,397 +1.91(+7.01%)
Oct 13, 2023 27.84 28.00 26.99 27.24 77,468 -0.57(-2.05%)
Oct 12, 2023 29.92 29.92 27.20 27.81 177,581 -2.10(-7.02%)
Oct 11, 2023 30.17 30.24 29.35 29.91 102,655 -0.30(-0.99%)
Oct 10, 2023 29.04 30.29 29.04 30.21 127,835 +1.30(+4.50%)
Oct 09, 2023 28.38 29.27 28.34 28.91 129,864 +0.05(+0.17%)
Oct 06, 2023 28.33 29.28 27.60 28.86 93,903 +0.29(+1.02%)
Oct 05, 2023 29.65 29.68 28.17 28.57 175,784 -1.23(-4.13%)
Oct 04, 2023 30.42 30.60 29.62 29.80 86,493 -0.47(-1.55%)
Oct 03, 2023 31.00 31.00 29.85 30.27 87,888 -0.75(-2.42%)
Oct 02, 2023 30.69 31.21 30.11 31.02 170,531 +0.20(+0.65%)
Sep 29, 2023 30.39 31.29 29.92 30.82 159,036 +1.01(+3.39%)
Sep 28, 2023 28.94 30.06 28.94 29.81 165,860 +0.83(+2.86%)
Sep 27, 2023 28.72 29.27 28.62 28.98 107,091 +0.41(+1.44%)
Sep 26, 2023 29.17 29.60 28.49 28.57 119,375 -0.83(-2.82%)
Sep 25, 2023 28.38 29.55 29.11 29.40 140,415 +0.59(+2.05%)
Sep 22, 2023 30.31 30.31 28.78 28.81 124,734 -1.24(-4.13%)
Sep 21, 2023 29.90 30.52 29.90 30.05 173,934 -0.05(-0.17%)
Sep 20, 2023 30.97 31.39 30.10 30.10 148,554 -0.66(-2.15%)
Sep 19, 2023 29.53 31.09 29.39 30.76 233,659 +1.10(+3.71%)
Sep 18, 2023 30.04 30.04 29.05 29.66 255,967 -0.68(-2.24%)
Sep 15, 2023 30.64 30.96 30.13 30.34 1,017,853 -0.60(-1.94%)
Sep 14, 2023 30.16 31.18 30.16 30.94 141,648 +1.05(+3.51%)
Sep 13, 2023 29.78 29.94 29.07 29.89 218,236 +0.05(+0.17%)
Sep 12, 2023 30.18 30.62 29.82 29.84 170,893 -0.28(-0.93%)
Sep 11, 2023 29.83 30.94 29.65 30.12 189,472 +0.33(+1.11%)
Sep 08, 2023 30.68 30.68 29.70 29.79 179,231 -0.90(-2.93%)
Sep 07, 2023 30.60 31.05 30.17 30.69 268,076 +0.10(+0.33%)
Sep 06, 2023 30.99 31.31 30.21 30.59 212,427 -0.60(-1.92%)
Sep 05, 2023 33.00 33.23 30.98 31.19 292,330 -2.38(-7.09%)
Sep 01, 2023 35.00 35.47 33.20 33.57 301,258 -0.71(-2.07%)
Aug 31, 2023 33.35 34.31 31.41 34.28 702,530 +5.12(+17.56%)
Aug 30, 2023 28.33 29.27 28.27 29.16 225,493 +0.88(+3.11%)
Aug 29, 2023 27.31 28.30 26.96 28.28 265,804 +0.82(+2.99%)
Aug 28, 2023 26.91 28.05 26.91 27.46 147,776 +0.53(+1.97%)
Aug 25, 2023 28.18 28.44 26.59 26.93 224,381 -0.93(-3.34%)
Aug 24, 2023 28.92 29.52 27.66 27.86 421,533 -1.31(-4.49%)
Aug 23, 2023 28.76 29.21 28.47 29.17 235,391 -0.09(-0.31%)
Aug 22, 2023 29.69 30.17 29.06 29.26 227,783 -0.90(-2.98%)
Aug 21, 2023 30.14 30.43 29.96 30.16 137,097 +0.06(+0.20%)
Aug 18, 2023 29.83 30.91 29.83 30.10 134,497 +0.00(+0.00%)
Aug 17, 2023 29.72 30.34 29.35 30.10 143,886 +0.39(+1.31%)
Aug 16, 2023 29.14 29.96 29.14 29.71 191,185 +0.48(+1.64%)
Aug 15, 2023 28.46 29.30 27.99 29.23 149,981 +0.28(+0.97%)
Aug 14, 2023 28.58 28.95 28.11 28.95 124,075 +0.30(+1.05%)
Aug 11, 2023 28.00 28.83 27.97 28.65 199,255 +0.58(+2.07%)
Aug 10, 2023 28.76 29.16 27.98 28.07 160,144 -0.38(-1.34%)
Aug 09, 2023 29.08 29.08 28.00 28.45 213,711 -0.48(-1.66%)
Aug 08, 2023 29.00 29.65 28.75 28.93 149,411 -0.28(-0.96%)
Aug 07, 2023 29.34 29.85 29.07 29.21 189,538 -0.07(-0.24%)
Aug 04, 2023 28.96 29.43 28.56 29.28 120,872 +0.58(+2.02%)
Aug 03, 2023 28.40 29.53 28.26 28.70 183,339 +0.29(+1.02%)
Aug 02, 2023 27.48 28.66 27.42 28.41 177,564 +0.50(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.