Genesco Inc (NY: GCO )

52.61 USD +0.26 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 47.94 47.94 46.67 47.11 56,800 -0.39(-0.82%)
Mar 31, 2021 47.44 48.95 47.42 47.50 140,945 +0.18(+0.38%)
Mar 30, 2021 45.79 47.76 45.79 47.32 83,079 +1.83(+4.02%)
Mar 29, 2021 47.73 48.85 45.48 45.49 104,876 -2.51(-5.23%)
Mar 26, 2021 46.22 48.10 45.59 48.00 160,900 +2.92(+6.48%)
Mar 25, 2021 41.28 45.12 40.70 45.08 207,752 +2.93(+6.95%)
Mar 24, 2021 44.18 45.27 41.76 42.15 168,853 -1.02(-2.36%)
Mar 23, 2021 44.82 45.59 42.78 43.17 101,742 -2.79(-6.07%)
Mar 22, 2021 47.45 47.45 45.04 45.96 97,074 -0.95(-2.03%)
Mar 19, 2021 45.71 47.22 44.06 46.91 232,100 +1.26(+2.76%)
Mar 18, 2021 47.98 48.80 45.49 45.65 109,242 -2.47(-5.13%)
Mar 17, 2021 46.31 48.35 45.98 48.12 99,984 +1.60(+3.44%)
Mar 16, 2021 48.83 48.83 46.27 46.52 122,719 -2.64(-5.37%)
Mar 15, 2021 49.41 50.51 48.84 49.16 145,268 -0.97(-1.93%)
Mar 12, 2021 50.08 51.01 48.92 50.13 126,700 +0.22(+0.44%)
Mar 11, 2021 51.72 52.37 48.31 49.91 194,136 -0.96(-1.89%)
Mar 10, 2021 52.28 52.29 50.02 50.87 138,629 +0.32(+0.63%)
Mar 09, 2021 50.72 51.47 48.71 50.55 156,045 +0.19(+0.38%)
Mar 08, 2021 48.81 50.64 48.54 50.36 146,859 +2.61(+5.47%)
Mar 05, 2021 48.36 48.36 43.81 47.75 137,300 +0.99(+2.12%)
Mar 04, 2021 48.89 49.71 45.18 46.76 141,510 -2.02(-4.14%)
Mar 03, 2021 48.24 50.22 47.78 48.78 118,145 +1.05(+2.20%)
Mar 02, 2021 47.85 48.21 46.93 47.73 85,583 -0.25(-0.52%)
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.