Genesco Inc (NY: GCO )

45.57 USD -0.53 (-1.15%)
Streaming Delayed Price Updated: 9:54 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 46.75 46.78 44.97 45.18 335,170 -1.75(-3.73%)
Jan 30, 2019 49.15 49.26 46.75 46.93 278,902 -2.21(-4.50%)
Jan 29, 2019 48.77 49.80 48.67 49.14 410,440 +0.34(+0.70%)
Jan 28, 2019 48.02 49.33 47.85 48.80 301,186 +0.34(+0.70%)
Jan 25, 2019 47.80 48.70 47.52 48.46 364,200 +0.81(+1.70%)
Jan 24, 2019 47.30 47.96 47.07 47.65 223,914 +0.36(+0.76%)
Jan 23, 2019 47.07 47.83 46.77 47.29 317,607 +0.33(+0.70%)
Jan 22, 2019 48.12 48.64 46.66 46.96 361,359 -1.39(-2.87%)
Jan 18, 2019 48.72 49.03 48.06 48.35 361,900 +0.10(+0.21%)
Jan 17, 2019 47.10 48.68 46.81 48.25 343,910 +0.92(+1.94%)
Jan 16, 2019 46.19 47.72 46.18 47.33 403,923 +0.75(+1.61%)
Jan 15, 2019 46.94 46.94 45.61 46.58 205,937 -0.66(-1.40%)
Jan 14, 2019 47.46 48.51 47.12 47.24 340,710 -0.24(-0.51%)
Jan 11, 2019 46.70 47.74 46.15 47.48 416,200 +0.56(+1.19%)
Jan 10, 2019 47.48 47.64 45.67 46.92 598,300 -2.23(-4.54%)
Jan 09, 2019 50.40 50.73 47.98 49.15 781,070 -0.94(-1.88%)
Jan 08, 2019 49.45 50.24 48.69 50.09 377,410 +1.10(+2.25%)
Jan 07, 2019 47.56 49.45 47.00 48.99 441,567 +1.51(+3.18%)
Jan 04, 2019 46.42 47.71 46.08 47.48 408,200 +1.69(+3.69%)
Jan 03, 2019 44.73 46.33 44.10 45.79 452,791 +0.73(+1.62%)
Jan 02, 2019 43.65 45.17 43.36 45.06 416,699 +0.76(+1.72%)
Dec 31, 2018 44.09 44.38 43.63 44.30 239,300 +0.36(+0.82%)
Dec 28, 2018 43.24 44.72 43.24 43.94 255,600 +0.77(+1.78%)
Dec 27, 2018 42.20 43.21 41.49 43.17 236,969 +0.42(+0.98%)
Dec 26, 2018 41.36 42.80 40.97 42.75 481,136 +1.58(+3.84%)
Dec 24, 2018 41.25 42.59 40.16 41.17 248,900 -0.14(-0.34%)
Dec 21, 2018 42.75 44.37 40.83 41.31 642,600 -1.44(-3.37%)
Dec 20, 2018 43.61 43.61 41.32 42.75 396,650 -1.02(-2.33%)
Dec 19, 2018 44.39 45.03 42.97 43.77 527,629 -0.44(-1.00%)
Dec 18, 2018 43.79 45.15 43.72 44.21 514,051 +0.68(+1.56%)
Dec 17, 2018 43.13 44.94 42.66 43.53 594,008 +0.60(+1.40%)
Dec 14, 2018 42.25 44.90 42.00 42.93 469,000 +0.81(+1.92%)
Dec 13, 2018 44.45 44.45 41.80 42.12 331,149 -2.36(-5.31%)
Dec 12, 2018 42.93 44.87 42.73 44.48 261,405 +1.73(+4.05%)
Dec 11, 2018 44.13 44.38 42.41 42.75 338,514 -0.48(-1.11%)
Dec 10, 2018 44.26 44.35 41.39 43.23 503,442 -0.72(-1.64%)
Dec 07, 2018 44.30 46.54 43.61 43.95 599,700 +0.02(+0.05%)
Dec 06, 2018 40.09 44.05 37.51 43.93 585,339 +1.02(+2.38%)
Dec 04, 2018 43.83 44.08 41.43 42.91 495,000 -0.80(-1.83%)
Dec 03, 2018 42.08 43.85 41.39 43.71 342,564 +1.95(+4.67%)
Nov 30, 2018 41.25 41.99 40.87 41.76 325,400 -0.02(-0.05%)
Nov 29, 2018 43.10 43.18 41.75 41.78 356,985 -1.32(-3.06%)
Nov 28, 2018 42.28 43.14 41.26 43.10 239,989 +0.88(+2.08%)
Nov 27, 2018 41.14 42.33 41.14 42.22 245,970 +0.78(+1.88%)
Nov 26, 2018 41.02 41.64 40.66 41.44 208,339 +1.05(+2.60%)
Nov 23, 2018 40.10 40.85 40.10 40.39 68,600 +0.08(+0.20%)
Nov 21, 2018 40.31 40.31 40.31 0 +1.43(+3.68%)
Nov 20, 2018 39.25 40.00 38.56 38.88 287,839 -1.70(-4.19%)
Nov 19, 2018 42.60 43.13 40.14 40.58 319,344 -2.19(-5.12%)
Nov 16, 2018 42.48 43.11 41.67 42.77 320,400 -0.02(-0.05%)
Nov 15, 2018 42.81 42.81 41.37 42.79 367,451 -0.49(-1.13%)
Nov 14, 2018 45.01 45.50 43.09 43.28 366,510 -1.47(-3.28%)
Nov 13, 2018 44.75 45.51 44.23 44.75 266,600 -0.07(-0.16%)
Nov 12, 2018 45.24 45.91 44.77 44.82 410,537 -0.63(-1.39%)
Nov 09, 2018 46.05 46.23 45.01 45.45 204,900 -0.73(-1.58%)
Nov 08, 2018 45.27 46.31 45.04 46.18 127,463 +0.91(+2.01%)
Nov 07, 2018 45.71 45.85 43.35 45.27 336,275 -0.60(-1.31%)
Nov 06, 2018 45.59 45.95 44.85 45.87 183,816 +0.11(+0.24%)
Nov 05, 2018 44.60 46.13 43.95 45.76 237,008 +1.12(+2.51%)
Nov 02, 2018 44.44 45.38 44.37 44.64 271,700 +0.62(+1.41%)
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.