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 (%)
Jun 29, 2018 41.00 41.40 39.50 39.70 310,736 -1.05(-2.58%)
Jun 28, 2018 40.95 41.90 40.45 40.75 224,324 -0.15(-0.37%)
Jun 27, 2018 42.10 42.40 40.85 40.90 155,400 -1.05(-2.50%)
Jun 26, 2018 41.35 42.00 40.60 41.95 183,827 +0.55(+1.33%)
Jun 25, 2018 41.95 42.45 41.00 41.40 224,760 -0.90(-2.13%)
Jun 22, 2018 43.00 43.15 41.50 42.30 372,553 -0.40(-0.94%)
Jun 21, 2018 42.05 43.70 42.05 42.70 310,678 +0.50(+1.18%)
Jun 20, 2018 41.50 42.30 40.70 42.20 301,932 +0.95(+2.30%)
Jun 19, 2018 40.30 41.45 40.25 41.25 296,356 +0.60(+1.48%)
Jun 18, 2018 40.35 41.25 40.27 40.65 269,456 +0.15(+0.37%)
Jun 15, 2018 40.75 39.90 40.50 382,616 +0.60(+1.50%)
Jun 14, 2018 40.40 40.65 39.65 39.90 274,800 -0.60(-1.48%)
Jun 13, 2018 40.90 41.65 40.30 40.50 288,733 -0.30(-0.74%)
Jun 12, 2018 41.70 42.00 40.50 40.80 504,292 -0.65(-1.57%)
Jun 11, 2018 41.10 42.00 41.05 41.45 305,695 +0.40(+0.97%)
Jun 08, 2018 40.10 41.35 40.10 41.05 335,420 +0.95(+2.37%)
Jun 07, 2018 40.00 40.55 39.70 40.10 423,896 +0.20(+0.50%)
Jun 06, 2018 41.20 39.90 532,948 -1.05(-2.56%)
Jun 05, 2018 44.55 44.55 37.92 40.95 1,104,735 -4.05(-9.00%)
Jun 04, 2018 43.65 45.25 43.65 45.00 724,747 +1.65(+3.81%)
Jun 01, 2018 42.75 43.40 41.60 43.35 389,387 -0.35(-0.80%)
May 31, 2018 44.05 44.55 43.55 43.70 209,298 -0.10(-0.23%)
May 30, 2018 43.80 44.60 43.60 43.80 372,728 +0.05(+0.11%)
May 29, 2018 44.15 44.45 42.50 43.75 524,648 -2.15(-4.68%)
May 25, 2018 45.90 45.90 45.90 0 +0.45(+0.99%)
May 24, 2018 44.35 45.90 44.05 45.45 110,712 +0.85(+1.91%)
May 23, 2018 44.05 44.90 43.65 44.60 109,868 +0.15(+0.34%)
May 22, 2018 44.80 45.65 44.25 44.45 150,494 -0.20(-0.45%)
May 21, 2018 44.50 44.80 44.20 44.65 272,160 +0.30(+0.68%)
May 18, 2018 44.85 44.85 44.20 44.35 314,757 -0.65(-1.44%)
May 17, 2018 45.00 45.60 44.83 45.00 208,622 +0.05(+0.11%)
May 16, 2018 44.45 45.65 43.55 44.95 220,097 +0.80(+1.81%)
May 15, 2018 43.60 44.75 43.40 44.15 143,304 +0.35(+0.80%)
May 14, 2018 43.50 44.23 43.10 43.80 122,022 +0.50(+1.15%)
May 11, 2018 42.65 43.45 42.50 43.30 147,579 +0.70(+1.64%)
May 10, 2018 42.80 42.80 41.70 42.60 129,743 -0.15(-0.35%)
May 09, 2018 42.25 42.95 41.85 42.75 146,806 +0.60(+1.42%)
May 08, 2018 40.55 42.20 40.55 42.15 191,552 +1.25(+3.06%)
May 07, 2018 41.70 41.70 40.40 40.90 166,974 -0.60(-1.45%)
May 04, 2018 41.30 41.85 40.85 41.50 141,989 +0.00(+0.00%)
May 03, 2018 41.75 41.75 40.74 41.50 152,390 -0.50(-1.19%)
May 02, 2018 41.20 42.35 40.75 42.00 130,791 +0.60(+1.45%)
May 01, 2018 42.50 42.50 40.10 41.40 300,780 -1.35(-3.16%)
Apr 30, 2018 43.80 44.02 42.50 42.75 184,357 -0.90(-2.06%)
Apr 27, 2018 43.55 44.10 42.90 43.65 211,438 +0.15(+0.34%)
Apr 26, 2018 42.50 43.95 42.23 43.50 219,020 +1.05(+2.47%)
Apr 25, 2018 42.25 42.65 41.90 42.45 177,738 +0.10(+0.24%)
Apr 24, 2018 42.45 43.20 42.20 42.35 272,439 +0.25(+0.59%)
Apr 23, 2018 41.55 42.40 41.25 42.10 149,540 +0.60(+1.45%)
Apr 20, 2018 42.25 42.65 41.20 41.50 233,853 -1.20(-2.81%)
Apr 19, 2018 43.40 43.95 42.25 42.70 154,231 -1.00(-2.29%)
Apr 18, 2018 43.90 44.75 43.55 43.70 345,471 +0.15(+0.34%)
Apr 17, 2018 43.20 43.85 42.75 43.55 276,405 +0.65(+1.52%)
Apr 16, 2018 42.90 43.70 42.25 42.90 218,516 +0.35(+0.82%)
Apr 13, 2018 45.00 45.00 42.15 42.55 490,440 -2.45(-5.44%)
Apr 12, 2018 45.50 45.90 44.55 45.00 232,766 -0.30(-0.66%)
Apr 11, 2018 45.20 45.85 44.25 45.30 283,892 -0.40(-0.88%)
Apr 10, 2018 44.80 45.80 44.25 45.70 248,887 +1.60(+3.63%)
Apr 09, 2018 44.30 44.90 43.65 44.10 304,260 +0.10(+0.23%)
Apr 06, 2018 43.80 45.40 43.35 44.00 454,703 +0.15(+0.34%)
Apr 05, 2018 42.90 44.00 41.95 43.85 274,738 +1.30(+3.06%)
Apr 04, 2018 39.25 42.70 39.25 42.55 338,127 +2.65(+6.64%)
Apr 03, 2018 39.40 40.20 39.00 39.90 215,261 +0.75(+1.92%)
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.