Genesco Inc (NY: GCO )

32.15 USD -3.29 (-9.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 24.25 24.80 23.95 24.50 427,430 +0.20(+0.82%)
Oct 30, 2017 25.40 25.45 24.10 24.30 555,851 -1.15(-4.52%)
Oct 27, 2017 25.85 26.05 24.65 25.45 448,072 -0.85(-3.23%)
Oct 26, 2017 26.00 26.80 25.83 26.30 315,113 +0.45(+1.74%)
Oct 25, 2017 26.45 26.45 25.15 25.85 461,570 -0.60(-2.27%)
Oct 24, 2017 26.85 27.15 26.25 26.45 300,783 -0.35(-1.31%)
Oct 23, 2017 25.80 27.23 25.70 26.80 484,631 +1.00(+3.88%)
Oct 20, 2017 24.25 26.05 24.05 25.80 1,069,612 +1.90(+7.95%)
Oct 19, 2017 23.30 24.25 23.10 23.90 426,800 +0.45(+1.92%)
Oct 18, 2017 23.15 23.95 22.90 23.45 252,717 +0.50(+2.18%)
Oct 17, 2017 23.05 23.35 22.55 22.95 292,935 -0.15(-0.65%)
Oct 16, 2017 23.30 23.60 22.65 23.10 390,638 -0.40(-1.70%)
Oct 13, 2017 24.20 24.60 23.35 23.50 402,020 -0.60(-2.49%)
Oct 12, 2017 25.10 25.35 23.35 24.10 543,957 -1.25(-4.93%)
Oct 11, 2017 25.90 26.05 25.08 25.35 424,903 -0.65(-2.50%)
Oct 10, 2017 25.40 26.40 25.40 26.00 312,261 +0.70(+2.77%)
Oct 09, 2017 26.45 26.55 25.25 25.30 477,896 -1.15(-4.35%)
Oct 06, 2017 26.60 26.85 26.15 26.45 369,135 -0.30(-1.12%)
Oct 05, 2017 25.80 26.75 25.55 26.75 329,688 +1.05(+4.09%)
Oct 04, 2017 26.40 26.50 25.50 25.70 312,961 -0.70(-2.65%)
Oct 03, 2017 26.10 26.65 26.00 26.40 270,624 -0.10(-0.38%)
Oct 02, 2017 26.60 26.95 26.00 26.50 351,033 -0.10(-0.38%)
Sep 29, 2017 26.40 26.80 26.10 26.60 395,477 +0.20(+0.76%)
Sep 28, 2017 26.80 27.25 26.15 26.40 390,350 -0.40(-1.49%)
Sep 27, 2017 26.85 27.02 25.85 26.80 426,984 +0.10(+0.37%)
Sep 26, 2017 26.35 27.20 26.35 26.70 476,216 +0.35(+1.33%)
Sep 25, 2017 25.70 27.15 25.70 26.35 605,949 +0.65(+2.53%)
Sep 22, 2017 24.70 25.80 24.55 25.70 360,612 +0.90(+3.63%)
Sep 21, 2017 25.30 25.30 24.65 24.80 426,938 -0.35(-1.39%)
Sep 20, 2017 25.45 25.45 24.40 25.15 576,326 -0.35(-1.37%)
Sep 19, 2017 26.10 26.15 25.05 25.50 539,650 -0.45(-1.73%)
Sep 18, 2017 26.25 26.55 25.40 25.95 548,549 -0.30(-1.14%)
Sep 15, 2017 25.10 26.45 24.70 26.25 890,460 +1.20(+4.79%)
Sep 14, 2017 25.70 25.70 24.75 25.05 319,084 -0.70(-2.72%)
Sep 13, 2017 25.15 26.40 25.15 25.75 447,097 +0.45(+1.78%)
Sep 12, 2017 24.65 25.90 24.65 25.30 488,111 +0.65(+2.64%)
Sep 11, 2017 24.45 24.90 23.90 24.65 565,582 -0.30(-1.20%)
Sep 08, 2017 24.65 26.00 24.05 24.95 823,685 +1.10(+4.61%)
Sep 07, 2017 24.55 24.75 23.45 23.85 537,902 -0.50(-2.05%)
Sep 06, 2017 23.75 25.15 23.70 24.35 831,577 +0.75(+3.18%)
Sep 05, 2017 23.25 24.10 22.90 23.60 816,316 +0.40(+1.72%)
Sep 01, 2017 21.25 23.45 21.25 23.20 1,232,522 +2.05(+9.69%)
Aug 31, 2017 23.95 25.15 20.90 21.15 2,656,143 -4.35(-17.06%)
Aug 30, 2017 25.25 25.95 24.75 25.50 732,054 +0.20(+0.79%)
Aug 29, 2017 24.85 25.40 24.75 25.30 396,694 +0.00(+0.00%)
Aug 28, 2017 26.00 26.00 24.70 25.30 618,592 -2.45(-8.83%)
Aug 25, 2017 25.40 28.00 25.40 27.75 704,434 +2.40(+9.47%)
Aug 24, 2017 24.70 26.40 24.70 25.35 457,839 +1.20(+4.97%)
Aug 23, 2017 23.65 24.35 23.60 24.15 468,289 +0.40(+1.68%)
Aug 22, 2017 23.35 23.95 22.90 23.75 735,075 +1.05(+4.63%)
Aug 21, 2017 23.85 23.85 21.86 22.70 765,060 -1.20(-5.02%)
Aug 18, 2017 25.35 25.90 23.50 23.90 735,630 -2.25(-8.60%)
Aug 17, 2017 26.65 27.15 26.02 26.15 312,800 -0.60(-2.24%)
Aug 16, 2017 26.70 27.95 26.70 26.75 593,072 +0.30(+1.13%)
Aug 15, 2017 28.00 28.40 26.30 26.45 346,640 -1.70(-6.04%)
Aug 14, 2017 29.00 29.05 27.95 28.15 196,575 -0.55(-1.92%)
Aug 11, 2017 28.55 28.92 27.75 28.70 342,689 +0.25(+0.88%)
Aug 10, 2017 30.80 30.85 27.95 28.45 419,598 -2.80(-8.96%)
Aug 09, 2017 32.20 32.20 30.55 31.25 491,495 -1.25(-3.85%)
Aug 08, 2017 31.70 33.75 31.70 32.50 333,550 +1.10(+3.50%)
Aug 07, 2017 31.60 32.15 31.25 31.40 167,255 -0.15(-0.48%)
Aug 04, 2017 31.45 32.10 31.30 31.55 255,033 +0.25(+0.80%)
Aug 03, 2017 31.55 32.35 31.10 31.30 138,301 -0.30(-0.95%)
Aug 02, 2017 32.25 32.50 31.55 31.60 144,735 -0.90(-2.77%)
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.