Genesco Inc (NY: GCO )

48.67 USD +1.38 (+2.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 46.29 47.00 43.67 44.94 152,200 -1.26(-2.73%)
Feb 25, 2021 49.05 49.05 45.65 46.20 127,208 -2.51(-5.15%)
Feb 24, 2021 47.43 49.16 47.43 48.71 184,529 +1.76(+3.75%)
Feb 23, 2021 47.50 47.50 45.46 46.95 117,599 -0.75(-1.57%)
Feb 22, 2021 44.81 47.70 44.81 47.70 208,515 +2.66(+5.91%)
Feb 19, 2021 44.96 46.00 44.19 45.04 83,200 +0.47(+1.05%)
Feb 18, 2021 44.40 44.81 42.97 44.57 81,844 -0.11(-0.25%)
Feb 17, 2021 44.79 45.16 43.30 44.68 82,154 -0.64(-1.41%)
Feb 16, 2021 44.58 45.58 43.81 45.32 104,196 +1.74(+3.99%)
Feb 12, 2021 44.20 44.67 43.42 43.58 97,100 -0.97(-2.18%)
Feb 11, 2021 44.33 45.40 43.52 44.55 152,708 +0.35(+0.79%)
Feb 10, 2021 45.00 45.00 43.26 44.20 121,263 -0.53(-1.18%)
Feb 09, 2021 43.85 44.95 42.86 44.73 131,628 +0.69(+1.57%)
Feb 08, 2021 43.51 44.88 43.22 44.04 141,346 +0.92(+2.13%)
Feb 05, 2021 43.48 43.88 42.12 43.12 123,700 +0.27(+0.63%)
Feb 04, 2021 42.00 43.41 41.18 42.85 133,686 +1.40(+3.38%)
Feb 03, 2021 40.44 41.91 40.36 41.45 150,861 +1.13(+2.80%)
Feb 02, 2021 40.84 41.00 39.18 40.32 184,686 +0.34(+0.85%)
Feb 01, 2021 39.17 40.87 38.35 39.98 245,425 +1.17(+3.01%)
Jan 29, 2021 38.96 40.50 38.19 38.81 225,600 +0.20(+0.52%)
Jan 28, 2021 38.48 39.87 37.20 38.61 267,234 +0.25(+0.65%)
Jan 27, 2021 37.95 38.52 35.48 38.36 316,999 -0.47(-1.21%)
Jan 26, 2021 39.85 40.50 38.24 38.83 290,282 -0.33(-0.84%)
Jan 25, 2021 38.01 39.99 37.25 39.16 183,290 +1.20(+3.16%)
Jan 22, 2021 36.14 38.00 36.06 37.96 152,600 +1.08(+2.93%)
Jan 21, 2021 37.38 38.36 36.47 36.88 194,808 -0.47(-1.26%)
Jan 20, 2021 37.93 39.17 37.23 37.35 141,612 -0.59(-1.56%)
Jan 19, 2021 38.87 39.50 37.30 37.94 236,621 -0.33(-0.86%)
Jan 15, 2021 38.05 39.58 36.35 38.27 161,600 -0.66(-1.70%)
Jan 14, 2021 37.71 40.81 37.14 38.93 265,613 +1.65(+4.43%)
Jan 13, 2021 39.05 39.52 36.92 37.28 266,545 -2.15(-5.45%)
Jan 12, 2021 37.21 39.90 36.57 39.43 308,470 +3.40(+9.44%)
Jan 11, 2021 32.42 36.18 31.90 36.03 471,758 +3.82(+11.86%)
Jan 08, 2021 31.82 32.28 30.85 32.21 170,300 +0.61(+1.93%)
Jan 07, 2021 32.69 32.69 31.47 31.60 149,668 -0.78(-2.41%)
Jan 06, 2021 29.95 32.79 29.95 32.38 276,667 +3.13(+10.70%)
Jan 05, 2021 27.89 29.76 27.89 29.25 215,929 +1.02(+3.61%)
Jan 04, 2021 30.20 30.20 27.80 28.23 257,290 -1.86(-6.18%)
Dec 31, 2020 30.09 30.09 30.09 173,462 +0.80(+2.73%)
Dec 30, 2020 29.51 29.77 29.04 29.29 173,462 -0.05(-0.17%)
Dec 29, 2020 29.56 29.57 28.69 29.34 205,497 -0.22(-0.74%)
Dec 28, 2020 28.30 29.93 28.01 29.56 285,327 +1.67(+5.99%)
Dec 24, 2020 28.42 28.43 27.67 27.89 79,200 -0.45(-1.59%)
Dec 23, 2020 28.09 28.76 28.00 28.34 169,105 +0.49(+1.76%)
Dec 22, 2020 28.68 28.68 27.35 27.85 232,005 -0.36(-1.28%)
Dec 21, 2020 26.92 28.67 26.81 28.21 201,365 +0.37(+1.33%)
Dec 18, 2020 30.12 30.18 27.81 27.84 800,900 -2.36(-7.81%)
Dec 17, 2020 29.66 30.87 28.69 30.20 304,224 +0.71(+2.41%)
Dec 16, 2020 30.25 30.57 29.07 29.49 167,571 -0.71(-2.35%)
Dec 15, 2020 29.18 30.56 29.15 30.20 145,002 +1.15(+3.96%)
Dec 14, 2020 30.44 30.44 28.94 29.05 200,393 -0.71(-2.39%)
Dec 11, 2020 29.70 30.36 29.09 29.76 155,900 -0.51(-1.68%)
Dec 10, 2020 32.28 32.73 30.20 30.27 224,022 -2.66(-8.08%)
Dec 09, 2020 33.83 34.31 32.15 32.93 397,101 -0.16(-0.48%)
Dec 08, 2020 30.93 33.73 30.77 33.09 394,342 +1.81(+5.79%)
Dec 07, 2020 32.49 33.04 30.81 31.28 421,122 -0.82(-2.55%)
Dec 04, 2020 33.04 33.70 30.49 32.10 473,200 +1.35(+4.39%)
Dec 03, 2020 30.47 31.29 30.10 30.75 260,178 +0.50(+1.65%)
Dec 02, 2020 30.19 30.70 28.52 30.25 493,545 -0.37(-1.21%)
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.