Genesco Inc (NY: GCO )

44.94 USD -1.26 (-2.73%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 35.40 35.84 34.25 34.85 332,420 -0.65(-1.83%)
Jan 30, 2018 36.20 36.20 35.35 35.50 264,098 -1.00(-2.74%)
Jan 29, 2018 36.65 36.85 36.50 36.50 237,473 -0.35(-0.95%)
Jan 26, 2018 36.95 37.00 36.20 36.85 229,574 +0.25(+0.68%)
Jan 25, 2018 37.05 37.05 35.65 36.60 322,463 +0.60(+1.67%)
Jan 24, 2018 36.20 36.40 35.25 36.00 423,229 -0.15(-0.41%)
Jan 23, 2018 36.75 36.90 35.05 36.15 422,629 -0.75(-2.03%)
Jan 22, 2018 36.50 37.05 36.00 36.90 408,437 +0.50(+1.37%)
Jan 19, 2018 35.00 36.65 34.55 36.40 345,090 +1.50(+4.30%)
Jan 18, 2018 35.30 35.58 34.65 34.90 329,944 -0.40(-1.13%)
Jan 17, 2018 34.35 36.15 34.25 35.30 581,327 +1.15(+3.37%)
Jan 16, 2018 35.60 35.65 33.65 34.15 442,073 -1.15(-3.26%)
Jan 12, 2018 35.30 35.30 35.30 0 +0.20(+0.57%)
Jan 11, 2018 34.60 35.55 33.60 35.10 394,788 +0.65(+1.89%)
Jan 10, 2018 34.65 34.45 562,267 +0.75(+2.23%)
Jan 09, 2018 34.30 34.30 32.90 33.70 942,119 -0.45(-1.32%)
Jan 08, 2018 32.90 34.40 32.05 34.15 992,933 +1.45(+4.43%)
Jan 05, 2018 32.60 32.95 32.20 32.70 481,071 -0.30(-0.91%)
Jan 04, 2018 33.80 33.80 31.25 33.00 740,287 -0.80(-2.37%)
Jan 03, 2018 35.20 35.32 33.28 33.80 649,615 -1.40(-3.98%)
Jan 02, 2018 34.00 35.85 33.85 35.20 695,695 +2.70(+8.31%)
Dec 29, 2017 32.50 32.50 32.50 0 +0.00(+0.00%)
Dec 28, 2017 32.50 33.35 32.35 32.50 280,919 +0.00(+0.00%)
Dec 27, 2017 33.25 33.25 32.27 32.50 319,554 -0.75(-2.26%)
Dec 26, 2017 32.75 33.80 32.40 33.25 331,030 +0.60(+1.84%)
Dec 22, 2017 32.25 32.80 31.80 32.65 311,727 +0.25(+0.77%)
Dec 21, 2017 32.45 32.70 32.20 32.40 196,018 +0.10(+0.31%)
Dec 20, 2017 31.55 32.30 30.80 32.30 416,450 +1.25(+4.03%)
Dec 19, 2017 31.80 31.95 30.90 31.05 417,968 -0.65(-2.05%)
Dec 18, 2017 31.40 31.85 30.95 31.70 535,629 +0.65(+2.09%)
Dec 15, 2017 30.40 31.30 30.25 31.05 993,010 +0.80(+2.64%)
Dec 14, 2017 30.70 30.85 30.10 30.25 904,896 -0.35(-1.14%)
Dec 13, 2017 30.25 31.05 29.80 30.60 695,798 +0.35(+1.16%)
Dec 12, 2017 30.45 30.80 30.00 30.25 553,618 -0.10(-0.33%)
Dec 11, 2017 30.00 30.50 29.50 30.35 635,192 +0.45(+1.51%)
Dec 08, 2017 28.85 30.00 28.25 29.90 606,688 +0.00(+0.00%)
Dec 07, 2017 28.95 29.45 28.45 484,346 +0.00(+0.00%)
Dec 06, 2017 28.25 29.27 28.10 28.70 646,633 +0.70(+2.50%)
Dec 05, 2017 27.65 28.25 27.20 28.00 1,186,103 +0.40(+1.45%)
Dec 04, 2017 25.45 27.62 25.45 27.60 1,149,230 +2.05(+8.02%)
Dec 01, 2017 25.50 26.00 24.50 25.55 3,013,982 -5.55(-17.85%)
Nov 30, 2017 31.40 32.20 30.95 31.10 939,912 -0.15(-0.48%)
Nov 29, 2017 30.20 31.75 30.20 31.25 956,827 +0.55(+1.79%)
Nov 28, 2017 29.20 30.80 29.05 30.70 805,088 +1.55(+5.32%)
Nov 27, 2017 28.80 29.80 28.25 29.15 442,414 +0.40(+1.39%)
Nov 24, 2017 29.00 29.40 28.50 28.75 186,792 -0.20(-0.69%)
Nov 22, 2017 28.80 29.35 28.45 28.95 404,968 +0.20(+0.70%)
Nov 21, 2017 29.50 29.50 28.48 28.75 469,016 -1.10(-3.69%)
Nov 20, 2017 29.70 30.02 28.73 29.85 675,809 +0.25(+0.84%)
Nov 17, 2017 26.75 29.85 26.75 29.60 761,373 +3.65(+14.07%)
Nov 16, 2017 25.35 26.20 25.30 25.95 265,672 +0.65(+2.57%)
Nov 15, 2017 25.00 25.75 24.25 25.30 329,314 +0.30(+1.20%)
Nov 14, 2017 24.75 25.20 24.40 25.00 294,540 +0.00(+0.00%)
Nov 13, 2017 25.25 25.50 24.55 25.00 224,256 -0.25(-0.99%)
Nov 10, 2017 24.85 25.75 24.75 25.25 476,861 +0.50(+2.02%)
Nov 09, 2017 23.80 25.25 23.80 24.75 467,137 +0.85(+3.56%)
Nov 08, 2017 23.65 24.15 23.25 23.90 282,015 +0.15(+0.63%)
Nov 07, 2017 24.55 24.59 23.40 23.75 299,478 -0.75(-3.06%)
Nov 06, 2017 24.60 25.30 24.35 24.50 311,510 +0.00(+0.00%)
Nov 03, 2017 24.85 24.85 24.30 24.50 248,576 -0.30(-1.21%)
Nov 02, 2017 24.50 25.20 24.30 24.80 278,986 +0.35(+1.43%)
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.