Genesco Inc (NY: GCO )

52.21 USD +3.69 (+7.61%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 49.13 52.76 49.13 52.21 117,270 +3.69(+7.61%)
May 12, 2021 51.90 53.11 48.18 48.52 125,564 -4.03(-7.67%)
May 11, 2021 51.80 53.97 49.62 52.55 124,716 -1.83(-3.37%)
May 10, 2021 56.75 57.45 53.91 54.38 178,487 -2.07(-3.67%)
May 07, 2021 52.13 56.61 52.13 56.45 123,486 +3.84(+7.30%)
May 06, 2021 52.63 54.84 51.11 52.61 63,490 +0.26(+0.50%)
May 05, 2021 52.39 54.12 51.61 52.35 98,270 +0.29(+0.56%)
May 04, 2021 52.16 53.51 50.56 52.06 84,974 -0.86(-1.63%)
May 03, 2021 51.00 53.15 50.19 52.92 165,074 +2.92(+5.84%)
Apr 30, 2021 50.74 51.99 49.58 50.00 93,100 -1.43(-2.78%)
Apr 29, 2021 52.97 53.56 50.79 51.43 79,625 -0.84(-1.61%)
Apr 28, 2021 50.39 52.81 49.55 52.27 161,905 +1.46(+2.87%)
Apr 27, 2021 47.22 51.10 46.53 50.81 217,913 +3.72(+7.90%)
Apr 26, 2021 49.11 49.31 46.44 47.09 90,969 -1.66(-3.41%)
Apr 23, 2021 46.89 49.30 46.89 48.75 98,700 +1.79(+3.81%)
Apr 22, 2021 46.45 48.34 46.13 46.96 84,838 +0.86(+1.87%)
Apr 21, 2021 45.18 46.76 45.18 46.10 137,661 +1.31(+2.92%)
Apr 20, 2021 46.40 46.41 43.26 44.79 242,698 -1.31(-2.84%)
Apr 19, 2021 49.59 49.65 45.50 46.10 210,053 -3.56(-7.17%)
Apr 16, 2021 50.09 50.31 48.39 49.66 97,300 +0.02(+0.04%)
Apr 15, 2021 50.56 50.56 49.26 49.64 82,537 -0.37(-0.74%)
Apr 14, 2021 48.91 51.05 48.83 50.01 91,675 +1.27(+2.61%)
Apr 13, 2021 50.42 50.88 47.58 48.74 146,373 -2.32(-4.54%)
Apr 12, 2021 48.98 51.21 48.50 51.06 180,198 +2.39(+4.91%)
Apr 09, 2021 47.78 48.78 46.72 48.67 81,500 +1.38(+2.92%)
Apr 08, 2021 46.97 47.67 45.47 47.29 65,166 +0.32(+0.68%)
Apr 07, 2021 48.56 48.82 46.78 46.97 64,849 -1.03(-2.15%)
Apr 06, 2021 46.71 48.76 46.71 48.00 112,842 +1.43(+3.07%)
Apr 05, 2021 47.86 48.06 45.05 46.57 191,741 -0.54(-1.15%)
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.