Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	26.41	26.79	25.95	26.20	121,901	+0.12(+0.46%)
Apr 25, 2024	26.18	26.24	25.68	26.08	88,244	-0.47(-1.77%)
Apr 24, 2024	26.51	26.70	26.05	26.55	110,752	-0.22(-0.82%)
Apr 23, 2024	26.14	26.93	26.14	26.77	71,417	+0.84(+3.24%)
Apr 22, 2024	25.77	26.48	25.39	25.93	86,328	+0.32(+1.25%)
Apr 19, 2024	25.15	25.93	25.15	25.61	90,723	+0.28(+1.11%)
Apr 18, 2024	25.41	25.84	25.15	25.33	99,872	-0.07(-0.28%)
Apr 17, 2024	25.48	25.64	25.04	25.40	108,116	+0.24(+0.95%)
Apr 16, 2024	25.50	25.65	25.01	25.16	128,075	-0.47(-1.83%)
Apr 15, 2024	26.33	26.42	25.63	25.63	85,012	-0.46(-1.76%)
Apr 12, 2024	26.19	26.74	25.81	26.09	78,530	-0.33(-1.25%)
Apr 11, 2024	26.84	26.91	26.20	26.42	102,443	+0.04(+0.15%)
Apr 10, 2024	26.87	26.99	26.01	26.38	135,341	-1.43(-5.14%)
Apr 09, 2024	27.67	28.11	27.04	27.81	101,319	+0.42(+1.53%)
Apr 08, 2024	26.48	27.97	26.47	27.39	148,864	+1.13(+4.30%)
Apr 05, 2024	26.83	26.83	25.95	26.26	103,868	-0.65(-2.42%)
Apr 04, 2024	28.22	28.22	26.52	26.91	107,319	-0.81(-2.92%)
Apr 03, 2024	26.99	27.76	26.91	27.72	101,199	+0.55(+2.02%)
Apr 02, 2024	27.11	27.25	26.50	27.17	126,461	-0.62(-2.23%)
Apr 01, 2024	28.33	28.37	27.39	27.79	120,045	-0.35(-1.24%)
Mar 28, 2024	27.27	28.55	27.27	28.14	230,539	+1.01(+3.72%)
Mar 27, 2024	26.24	27.14	26.24	27.13	142,100	+1.37(+5.32%)
Mar 26, 2024	25.74	25.97	25.36	25.76	90,622	+0.16(+0.63%)
Mar 25, 2024	26.86	27.68	25.56	25.60	65,812	-1.26(-4.69%)
Mar 22, 2024	27.13	27.50	26.84	26.86	77,403	-0.36(-1.32%)
Mar 21, 2024	27.04	27.70	26.66	27.22	173,873	+0.09(+0.33%)
Mar 20, 2024	25.99	27.43	25.99	27.13	121,816	+1.12(+4.31%)
Mar 19, 2024	24.24	26.02	24.22	26.01	109,775	+1.48(+6.03%)
Mar 18, 2024	25.07	25.10	24.48	24.53	106,280	-0.40(-1.60%)
Mar 15, 2024	24.37	25.07	24.26	24.93	177,758	+0.38(+1.55%)
Mar 14, 2024	25.85	25.97	24.34	24.55	138,721	-1.71(-6.51%)
Mar 13, 2024	25.84	26.82	25.84	26.26	108,793	+0.48(+1.86%)
Mar 12, 2024	24.92	26.45	24.74	25.78	150,810	+0.45(+1.78%)
Mar 11, 2024	25.74	26.46	24.61	25.33	234,099	-1.16(-4.38%)
Mar 08, 2024	25.00	28.79	24.95	26.49	471,583	-2.78(-9.50%)
Mar 07, 2024	28.94	29.39	28.13	29.27	153,299	+0.65(+2.27%)
Mar 06, 2024	29.56	29.56	27.20	28.62	188,185	-1.06(-3.57%)
Mar 05, 2024	29.66	29.82	27.57	29.68	154,996	-1.72(-5.48%)
Mar 04, 2024	31.93	31.93	30.93	31.40	111,441	-0.33(-1.04%)