Genesco Inc (NY: GCO )

48.67 USD +1.38 (+2.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 47.78 48.78 46.72 48.67 81,500 +1.38(+2.92%)
Apr 08, 2021 46.97 47.67 45.47 47.29 65,166 +0.32(+0.68%)
Apr 07, 2021 48.56 48.82 46.78 46.97 64,849 -1.03(-2.15%)
Apr 06, 2021 46.71 48.76 46.71 48.00 112,842 +1.43(+3.07%)
Apr 05, 2021 47.86 48.06 45.05 46.57 191,741 -0.54(-1.15%)
Apr 01, 2021 47.94 47.94 46.67 47.11 56,800 -0.39(-0.82%)
Mar 31, 2021 47.44 48.95 47.42 47.50 140,945 +0.18(+0.38%)
Mar 30, 2021 45.79 47.76 45.79 47.32 83,079 +1.83(+4.02%)
Mar 29, 2021 47.73 48.85 45.48 45.49 104,876 -2.51(-5.23%)
Mar 26, 2021 46.22 48.10 45.59 48.00 160,900 +2.92(+6.48%)
Mar 25, 2021 41.28 45.12 40.70 45.08 207,752 +2.93(+6.95%)
Mar 24, 2021 44.18 45.27 41.76 42.15 168,853 -1.02(-2.36%)
Mar 23, 2021 44.82 45.59 42.78 43.17 101,742 -2.79(-6.07%)
Mar 22, 2021 47.45 47.45 45.04 45.96 97,074 -0.95(-2.03%)
Mar 19, 2021 45.71 47.22 44.06 46.91 232,100 +1.26(+2.76%)
Mar 18, 2021 47.98 48.80 45.49 45.65 109,242 -2.47(-5.13%)
Mar 17, 2021 46.31 48.35 45.98 48.12 99,984 +1.60(+3.44%)
Mar 16, 2021 48.83 48.83 46.27 46.52 122,719 -2.64(-5.37%)
Mar 15, 2021 49.41 50.51 48.84 49.16 145,268 -0.97(-1.93%)
Mar 12, 2021 50.08 51.01 48.92 50.13 126,700 +0.22(+0.44%)
Mar 11, 2021 51.72 52.37 48.31 49.91 194,136 -0.96(-1.89%)
Mar 10, 2021 52.28 52.29 50.02 50.87 138,629 +0.32(+0.63%)
Mar 09, 2021 50.72 51.47 48.71 50.55 156,045 +0.19(+0.38%)
Mar 08, 2021 48.81 50.64 48.54 50.36 146,859 +2.61(+5.47%)
Mar 05, 2021 48.36 48.36 43.81 47.75 137,300 +0.99(+2.12%)
Mar 04, 2021 48.89 49.71 45.18 46.76 141,510 -2.02(-4.14%)
Mar 03, 2021 48.24 50.22 47.78 48.78 118,145 +1.05(+2.20%)
Mar 02, 2021 47.85 48.21 46.93 47.73 85,583 -0.25(-0.52%)
Mar 01, 2021 46.38 48.19 46.28 47.98 189,295 +3.04(+6.76%)
Feb 26, 2021 46.29 47.00 43.67 44.94 152,200 -1.26(-2.73%)
Feb 25, 2021 49.05 49.05 45.65 46.20 127,208 -2.51(-5.15%)
Feb 24, 2021 47.43 49.16 47.43 48.71 184,529 +1.76(+3.75%)
Feb 23, 2021 47.50 47.50 45.46 46.95 117,599 -0.75(-1.57%)
Feb 22, 2021 44.81 47.70 44.81 47.70 208,515 +2.66(+5.91%)
Feb 19, 2021 44.96 46.00 44.19 45.04 83,200 +0.47(+1.05%)
Feb 18, 2021 44.40 44.81 42.97 44.57 81,844 -0.11(-0.25%)
Feb 17, 2021 44.79 45.16 43.30 44.68 82,154 -0.64(-1.41%)
Feb 16, 2021 44.58 45.58 43.81 45.32 104,196 +1.74(+3.99%)
Feb 12, 2021 44.20 44.67 43.42 43.58 97,100 -0.97(-2.18%)
Feb 11, 2021 44.33 45.40 43.52 44.55 152,708 +0.35(+0.79%)
Feb 10, 2021 45.00 45.00 43.26 44.20 121,263 -0.53(-1.18%)
Feb 09, 2021 43.85 44.95 42.86 44.73 131,628 +0.69(+1.57%)
Feb 08, 2021 43.51 44.88 43.22 44.04 141,346 +0.92(+2.13%)
Feb 05, 2021 43.48 43.88 42.12 43.12 123,700 +0.27(+0.63%)
Feb 04, 2021 42.00 43.41 41.18 42.85 133,686 +1.40(+3.38%)
Feb 03, 2021 40.44 41.91 40.36 41.45 150,861 +1.13(+2.80%)
Feb 02, 2021 40.84 41.00 39.18 40.32 184,686 +0.34(+0.85%)
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.