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 (%)
Aug 31, 2021 63.02 63.77 60.33 62.03 110,927 -1.21(-1.91%)
Aug 30, 2021 66.02 66.02 62.92 63.24 88,355 -2.35(-3.58%)
Aug 27, 2021 63.31 66.22 63.31 65.59 142,026 +1.89(+2.97%)
Aug 26, 2021 64.14 64.30 61.53 63.70 100,711 -0.22(-0.34%)
Aug 25, 2021 65.00 65.32 63.37 63.92 64,847 -1.04(-1.60%)
Aug 24, 2021 64.00 67.26 63.76 64.96 133,894 +2.23(+3.55%)
Aug 23, 2021 62.98 63.92 61.22 62.73 111,034 +0.76(+1.23%)
Aug 20, 2021 59.65 62.30 58.76 61.97 61,936 +2.04(+3.40%)
Aug 19, 2021 58.13 60.46 57.30 59.93 83,748 +0.24(+0.40%)
Aug 18, 2021 58.07 62.00 58.07 59.69 131,638 +1.44(+2.47%)
Aug 17, 2021 58.81 59.60 56.17 58.25 121,775 -1.73(-2.88%)
Aug 16, 2021 57.88 60.16 56.83 59.98 76,293 +1.31(+2.23%)
Aug 13, 2021 60.02 60.02 58.17 58.67 56,843 -1.35(-2.25%)
Aug 12, 2021 60.47 61.13 59.04 60.02 48,049 -0.67(-1.10%)
Aug 11, 2021 58.73 60.73 58.27 60.69 73,709 +2.03(+3.46%)
Aug 10, 2021 55.53 60.00 55.53 58.66 96,893 +3.36(+6.08%)
Aug 09, 2021 56.13 56.42 54.50 55.30 47,731 -1.40(-2.47%)
Aug 06, 2021 56.36 56.94 55.80 56.70 37,007 +1.36(+2.46%)
Aug 05, 2021 53.21 56.45 53.21 55.34 68,995 +2.57(+4.87%)
Aug 04, 2021 56.46 56.46 52.56 52.77 88,301 -4.63(-8.07%)
Aug 03, 2021 57.92 58.10 55.10 57.40 99,242 +0.10(+0.17%)
Aug 02, 2021 57.82 59.71 57.00 57.30 62,725 -0.15(-0.26%)
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%)
Jul 01, 2021 64.03 65.20 63.74 64.41 77,414 +0.73(+1.15%)
Jun 30, 2021 62.46 64.57 62.11 63.68 157,287 +1.36(+2.18%)
Jun 29, 2021 62.63 63.35 61.68 62.32 86,307 -0.24(-0.38%)
Jun 28, 2021 63.61 65.39 61.51 62.56 145,412 -1.06(-1.67%)
Jun 25, 2021 63.77 66.00 63.46 63.62 320,928 +0.81(+1.29%)
Jun 24, 2021 60.52 63.10 59.59 62.81 97,899 +2.94(+4.91%)
Jun 23, 2021 58.25 60.34 57.55 59.87 75,072 +1.24(+2.11%)
Jun 22, 2021 57.66 59.17 57.00 58.63 98,578 +1.09(+1.89%)
Jun 21, 2021 56.13 58.45 55.74 57.54 125,574 +2.36(+4.28%)
Jun 18, 2021 54.33 56.06 53.60 55.18 346,734 -0.48(-0.86%)
Jun 17, 2021 57.34 57.99 53.70 55.66 139,310 -1.74(-3.03%)
Jun 16, 2021 56.62 57.55 55.19 57.40 108,530 -0.19(-0.33%)
Jun 15, 2021 60.63 60.63 56.48 57.59 103,482 -3.11(-5.12%)
Jun 14, 2021 62.32 63.29 60.27 60.70 146,713 -1.63(-2.62%)
Jun 11, 2021 59.60 62.35 59.60 62.33 77,712 +3.27(+5.54%)
Jun 10, 2021 62.39 62.39 58.04 59.06 138,901 -2.79(-4.51%)
Jun 09, 2021 61.76 62.43 59.12 61.85 163,397 -0.06(-0.10%)
Jun 08, 2021 61.95 62.27 60.07 61.91 132,613 -0.24(-0.39%)
Jun 07, 2021 59.65 62.15 59.50 62.15 176,056 +2.65(+4.45%)
Jun 04, 2021 59.66 60.30 58.04 59.50 131,783 +1.51(+2.60%)
Jun 03, 2021 57.35 58.87 55.83 57.99 117,879 -0.10(-0.17%)
Jun 02, 2021 58.19 59.03 57.17 58.09 177,484 +0.02(+0.03%)
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.