Skip to main content

Genesco Inc (NY: GCO )

28.29 +1.16 (+4.28%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 34.65 35.05 34.48 34.66 165,620 -0.11(-0.32%)
Apr 27, 2023 34.85 35.16 34.48 34.77 142,009 -0.04(-0.11%)
Apr 26, 2023 34.32 35.44 34.32 34.81 116,502 +0.20(+0.58%)
Apr 25, 2023 35.64 35.78 34.29 34.61 197,087 -1.52(-4.21%)
Apr 24, 2023 36.49 36.83 36.00 36.13 89,891 -0.28(-0.77%)
Apr 21, 2023 36.39 36.61 36.06 36.41 132,803 +0.09(+0.25%)
Apr 20, 2023 35.78 36.90 35.78 36.32 115,015 +0.19(+0.53%)
Apr 19, 2023 36.05 36.40 35.94 36.13 82,446 -0.14(-0.39%)
Apr 18, 2023 36.44 36.52 35.68 36.27 109,089 +0.03(+0.08%)
Apr 17, 2023 36.40 36.66 36.00 36.24 120,464 -0.10(-0.28%)
Apr 14, 2023 36.38 37.54 36.13 36.34 113,372 +0.40(+1.11%)
Apr 13, 2023 36.50 36.68 35.87 35.94 131,237 -0.35(-0.96%)
Apr 12, 2023 37.98 38.26 36.06 36.29 108,365 -1.31(-3.48%)
Apr 11, 2023 37.28 37.95 37.06 37.60 137,670 +0.71(+1.92%)
Apr 10, 2023 35.82 37.30 35.82 36.89 154,971 +0.72(+1.99%)
Apr 06, 2023 36.08 36.31 35.60 36.17 108,095 -0.23(-0.63%)
Apr 05, 2023 36.89 36.89 35.78 36.40 122,531 -0.82(-2.20%)
Apr 04, 2023 37.69 37.82 36.62 37.22 241,627 -0.38(-1.01%)
Apr 03, 2023 36.76 37.68 36.39 37.60 255,441 +0.72(+1.95%)
Mar 31, 2023 37.08 37.32 36.24 36.88 183,690 +0.16(+0.44%)
Mar 30, 2023 37.16 37.50 36.24 36.72 161,739 +0.01(+0.03%)
Mar 29, 2023 36.95 36.95 35.53 36.71 181,138 +0.43(+1.19%)
Mar 28, 2023 35.04 37.01 34.95 36.28 258,897 +2.56(+7.59%)
Mar 27, 2023 35.86 35.86 33.54 33.72 231,178 -1.52(-4.31%)
Mar 24, 2023 34.43 35.54 33.85 35.24 214,781 +0.41(+1.18%)
Mar 23, 2023 35.60 35.98 34.52 34.83 260,933 -0.40(-1.14%)
Mar 22, 2023 36.52 36.90 35.17 35.23 220,682 -1.21(-3.32%)
Mar 21, 2023 37.30 38.29 36.42 36.44 144,744 +0.02(+0.05%)
Mar 20, 2023 36.27 37.26 35.89 36.42 271,514 +0.68(+1.90%)
Mar 17, 2023 36.75 36.94 35.62 35.74 586,026 -1.52(-4.08%)
Mar 16, 2023 36.13 38.00 35.77 37.26 254,015 +0.81(+2.22%)
Mar 15, 2023 35.14 36.98 34.82 36.45 287,372 -0.04(-0.11%)
Mar 14, 2023 38.56 38.56 36.14 36.49 257,962 -0.89(-2.38%)
Mar 13, 2023 40.79 40.79 37.29 37.38 289,686 -4.46(-10.66%)
Mar 10, 2023 40.59 43.48 39.66 41.84 308,748 +0.54(+1.31%)
Mar 09, 2023 42.00 43.30 40.51 41.30 644,421 -6.45(-13.51%)
Mar 08, 2023 47.71 48.22 46.76 47.75 231,476 +0.23(+0.48%)
Mar 07, 2023 46.43 47.65 46.43 47.52 218,415 +1.32(+2.86%)
Mar 06, 2023 48.25 48.25 45.77 46.20 270,671 -1.87(-3.89%)
Mar 03, 2023 47.01 48.11 46.34 48.07 181,989 +1.22(+2.60%)
Mar 02, 2023 45.30 46.88 45.00 46.85 185,234 +1.45(+3.19%)
Mar 01, 2023 44.52 45.69 44.48 45.40 166,177 +0.43(+0.96%)
Feb 28, 2023 44.48 46.00 44.48 44.97 148,680 +0.54(+1.22%)
Feb 27, 2023 45.19 45.23 44.06 44.43 110,912 -0.16(-0.36%)
Feb 24, 2023 44.69 45.04 44.20 44.59 135,509 -0.94(-2.06%)
Feb 23, 2023 45.42 46.04 44.57 45.53 147,581 +0.44(+0.98%)
Feb 22, 2023 44.59 45.77 44.59 45.09 119,553 +0.61(+1.37%)
Feb 21, 2023 46.19 46.45 44.44 44.48 167,290 -2.37(-5.06%)
Feb 17, 2023 46.57 47.42 46.44 46.85 156,813 +0.57(+1.23%)
Feb 16, 2023 46.90 48.00 46.28 46.28 184,957 -1.09(-2.30%)
Feb 15, 2023 46.36 47.90 46.08 47.37 161,939 +0.85(+1.83%)
Feb 14, 2023 46.64 47.38 46.03 46.52 132,259 -0.25(-0.53%)
Feb 13, 2023 45.79 47.21 45.56 46.77 119,351 +0.98(+2.14%)
Feb 10, 2023 45.08 45.90 44.37 45.79 116,030 +0.27(+0.59%)
Feb 09, 2023 47.21 47.56 45.38 45.52 173,160 -0.87(-1.88%)
Feb 08, 2023 47.75 47.75 46.15 46.39 112,584 -2.12(-4.37%)
Feb 07, 2023 48.00 48.89 47.58 48.51 127,087 +0.30(+0.62%)
Feb 06, 2023 49.47 49.95 48.04 48.21 140,968 -1.25(-2.53%)
Feb 03, 2023 49.70 51.04 49.26 49.46 122,785 -0.87(-1.73%)
Feb 02, 2023 49.50 50.82 48.58 50.33 174,838 +1.32(+2.69%)
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.