Genesco Inc (NY: GCO )

27.41 +0.28 (+1.01%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 57.62 60.09 56.93 57.45 55,266 -0.77(-1.32%)
Jul 29, 2021 57.24 58.85 57.24 58.22 110,179 +1.46(+2.57%)
Jul 28, 2021 58.09 59.26 56.17 56.76 70,924 -0.77(-1.34%)
Jul 27, 2021 57.42 57.97 56.37 57.53 95,783 -0.98(-1.67%)
Jul 26, 2021 58.05 59.49 57.22 58.51 66,656 +1.23(+2.15%)
Jul 23, 2021 57.62 57.68 55.98 57.28 51,451 +0.64(+1.13%)
Jul 22, 2021 58.57 59.21 56.11 56.64 69,716 -1.92(-3.28%)
Jul 21, 2021 57.41 60.35 57.41 58.56 83,588 +2.11(+3.74%)
Jul 20, 2021 53.68 57.41 52.72 56.45 119,000 +3.12(+5.85%)
Jul 19, 2021 53.29 54.84 52.03 53.33 163,525 -2.25(-4.05%)
Jul 16, 2021 59.25 59.73 55.42 55.58 102,259 -2.13(-3.69%)
Jul 15, 2021 60.37 61.18 57.10 57.71 126,172 -3.47(-5.67%)
Jul 14, 2021 62.02 63.48 61.18 61.18 71,657 -0.83(-1.34%)
Jul 13, 2021 62.16 63.07 60.98 62.01 86,941 -0.78(-1.24%)
Jul 12, 2021 61.41 63.25 61.02 62.79 107,406 +0.66(+1.06%)
Jul 09, 2021 59.51 62.41 59.51 62.13 98,258 +4.33(+7.49%)
Jul 08, 2021 57.00 58.83 55.10 57.80 147,680 -0.81(-1.38%)
Jul 07, 2021 60.12 60.98 58.13 58.61 122,876 -1.31(-2.19%)
Jul 06, 2021 62.34 62.34 58.01 59.92 88,319 -2.82(-4.49%)
Jul 02, 2021 64.68 64.68 62.09 62.74 94,239 -1.67(-2.59%)
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.