Genesco Inc (NY: GCO )

48.71 USD +1.76 (+3.75%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 59.30 60.30 57.80 60.20 271,791 +0.00(+0.00%)
Jan 30, 2017 58.90 60.60 57.80 60.20 182,722 +0.90(+1.52%)
Jan 27, 2017 60.80 61.25 59.05 59.30 268,751 -1.45(-2.39%)
Jan 26, 2017 62.15 63.15 60.50 60.75 190,937 -1.60(-2.57%)
Jan 25, 2017 61.60 62.70 61.60 62.35 94,004 +0.75(+1.22%)
Jan 24, 2017 60.45 61.90 60.45 61.60 148,080 +1.40(+2.33%)
Jan 23, 2017 60.80 60.85 59.55 60.20 157,664 -1.20(-1.95%)
Jan 20, 2017 61.20 61.75 60.60 61.40 116,006 +0.40(+0.66%)
Jan 19, 2017 62.85 63.45 60.45 61.00 121,511 -2.05(-3.25%)
Jan 18, 2017 62.80 63.10 61.70 63.05 157,405 -0.10(-0.16%)
Jan 17, 2017 62.90 65.70 62.70 63.15 233,153 +0.40(+0.64%)
Jan 13, 2017 62.75 62.75 62.75 0 +1.25(+2.03%)
Jan 12, 2017 62.05 62.05 60.60 61.50 182,113 -0.75(-1.20%)
Jan 11, 2017 63.20 63.20 61.40 62.25 268,135 -0.80(-1.27%)
Jan 10, 2017 61.45 63.25 61.45 63.05 459,313 +1.60(+2.60%)
Jan 09, 2017 57.75 62.15 57.75 61.45 668,534 +4.25(+7.43%)
Jan 06, 2017 60.50 60.70 57.05 57.20 450,753 -3.00(-4.98%)
Jan 05, 2017 62.05 62.05 59.30 60.20 293,803 -3.20(-5.05%)
Jan 04, 2017 62.50 63.90 62.50 63.40 279,498 +1.50(+2.42%)
Jan 03, 2017 63.25 63.40 61.10 61.90 239,404 -0.20(-0.32%)
Dec 30, 2016 62.10 62.10 62.10 0 +0.20(+0.32%)
Dec 29, 2016 62.50 63.45 61.15 61.90 183,001 -0.40(-0.64%)
Dec 28, 2016 62.75 62.75 61.70 62.30 171,461 -0.40(-0.64%)
Dec 27, 2016 62.75 63.95 62.35 62.70 140,037 +0.25(+0.40%)
Dec 23, 2016 62.45 62.45 62.45 0 -0.75(-1.19%)
Dec 22, 2016 67.25 67.25 63.00 63.20 217,134 -4.20(-6.23%)
Dec 21, 2016 66.00 67.70 65.30 67.40 323,032 +0.40(+0.60%)
Dec 20, 2016 66.70 67.85 66.60 67.00 184,207 +0.45(+0.68%)
Dec 19, 2016 65.80 67.00 65.10 66.55 201,181 +1.05(+1.60%)
Dec 16, 2016 67.15 67.40 65.15 65.50 376,253 -1.35(-2.02%)
Dec 15, 2016 68.80 69.05 66.40 66.85 250,516 -1.55(-2.27%)
Dec 14, 2016 68.45 69.45 68.15 68.40 537,417 -0.70(-1.01%)
Dec 13, 2016 68.80 69.90 67.85 69.10 580,761 +0.45(+0.66%)
Dec 12, 2016 70.05 72.00 68.15 68.65 500,615 -1.75(-2.49%)
Dec 09, 2016 71.00 71.00 69.15 70.40 221,473 -0.75(-1.05%)
Dec 08, 2016 71.10 71.60 69.85 71.15 407,286 +0.25(+0.35%)
Dec 07, 2016 68.35 71.70 67.45 70.90 316,927 +2.65(+3.88%)
Dec 06, 2016 69.90 69.90 66.95 68.25 533,165 -1.60(-2.29%)
Dec 05, 2016 66.40 70.85 65.55 69.85 592,944 +4.85(+7.46%)
Dec 02, 2016 62.85 68.35 62.15 65.00 741,086 +1.75(+2.77%)
Dec 01, 2016 62.75 65.45 62.75 63.25 497,150 +0.05(+0.08%)
Nov 30, 2016 63.50 64.05 62.35 63.20 340,594 -0.10(-0.16%)
Nov 29, 2016 66.10 66.30 62.90 63.30 346,294 -2.80(-4.24%)
Nov 28, 2016 66.70 66.95 64.80 66.10 260,750 -1.20(-1.78%)
Nov 25, 2016 68.30 68.30 66.90 67.30 96,563 -0.45(-0.66%)
Nov 23, 2016 67.75 67.75 67.75 0 -0.50(-0.73%)
Nov 22, 2016 66.45 68.45 65.50 68.25 167,408 +2.50(+3.80%)
Nov 21, 2016 64.50 66.30 64.50 65.75 162,636 +0.70(+1.08%)
Nov 18, 2016 66.25 66.70 64.45 65.05 269,842 -1.80(-2.69%)
Nov 17, 2016 66.15 66.95 64.30 66.85 169,150 +0.70(+1.06%)
Nov 16, 2016 64.90 66.45 64.35 66.15 154,178 +1.20(+1.85%)
Nov 15, 2016 65.30 65.50 63.00 64.95 146,574 -0.80(-1.22%)
Nov 14, 2016 64.50 67.35 64.50 65.75 249,984 +1.95(+3.06%)
Nov 11, 2016 61.45 64.05 60.05 63.80 229,786 +2.70(+4.42%)
Nov 10, 2016 58.65 61.70 58.65 61.10 203,603 +3.05(+5.25%)
Nov 09, 2016 54.45 58.25 54.20 58.05 167,877 +2.35(+4.22%)
Nov 08, 2016 55.50 55.70 54.45 55.70 122,208 +0.15(+0.27%)
Nov 07, 2016 55.20 55.80 54.60 55.55 158,484 +1.25(+2.30%)
Nov 04, 2016 53.60 54.50 53.40 54.30 243,643 +0.70(+1.31%)
Nov 03, 2016 53.65 54.50 53.40 53.60 131,025 +0.25(+0.47%)
Nov 02, 2016 52.50 53.75 52.05 53.35 160,583 +0.80(+1.52%)
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.