Genesco Inc (NY: GCO )

32.10 USD +1.35 (+4.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 45.11 45.32 42.73 42.79 258,951 -1.97(-4.40%)
Oct 30, 2018 42.70 44.92 42.52 44.76 289,324 +2.06(+4.82%)
Oct 29, 2018 42.11 44.19 42.11 42.70 282,702 +1.01(+2.42%)
Oct 26, 2018 42.09 42.20 40.38 41.69 244,800 -0.88(-2.07%)
Oct 25, 2018 42.38 42.92 42.15 42.57 228,561 +0.35(+0.83%)
Oct 24, 2018 42.40 43.94 42.12 42.22 342,107 -0.23(-0.54%)
Oct 23, 2018 41.83 42.72 40.67 42.45 200,027 +0.02(+0.05%)
Oct 22, 2018 41.72 42.76 41.46 42.43 271,993 +0.84(+2.02%)
Oct 19, 2018 42.58 42.58 41.30 41.59 296,000 -0.94(-2.21%)
Oct 18, 2018 43.28 44.22 42.11 42.53 291,832 -1.09(-2.50%)
Oct 17, 2018 44.24 44.43 42.36 43.62 252,421 -0.53(-1.20%)
Oct 16, 2018 43.21 44.32 42.82 44.15 467,479 +1.15(+2.67%)
Oct 15, 2018 42.50 43.61 42.50 43.00 324,604 +0.51(+1.20%)
Oct 12, 2018 42.58 43.45 41.95 42.49 383,100 +0.61(+1.46%)
Oct 11, 2018 41.76 43.11 41.62 41.88 301,559 +0.08(+0.19%)
Oct 10, 2018 43.52 43.53 41.72 41.80 272,326 -1.86(-4.26%)
Oct 09, 2018 43.74 44.36 43.30 43.66 267,009 -0.09(-0.21%)
Oct 08, 2018 44.43 44.99 43.08 43.75 283,192 -0.75(-1.69%)
Oct 05, 2018 44.94 45.11 44.05 44.50 302,500 -0.33(-0.74%)
Oct 04, 2018 45.02 45.28 43.32 44.83 406,057 -0.34(-0.75%)
Oct 03, 2018 44.43 45.22 44.11 45.17 356,946 +1.03(+2.33%)
Oct 02, 2018 46.17 46.90 44.13 44.14 456,608 -2.08(-4.50%)
Oct 01, 2018 47.25 47.25 46.13 46.22 353,496 -0.88(-1.87%)
Sep 28, 2018 47.50 48.35 46.50 47.10 337,800 -0.45(-0.95%)
Sep 27, 2018 47.20 47.70 46.65 47.55 236,269 +0.30(+0.63%)
Sep 26, 2018 46.60 48.15 46.50 47.25 399,825 +1.05(+2.27%)
Sep 25, 2018 46.15 46.70 45.20 46.20 199,441 +0.30(+0.65%)
Sep 24, 2018 46.90 47.05 45.40 45.90 300,037 -1.15(-2.44%)
Sep 21, 2018 47.35 48.00 46.80 47.05 618,300 +0.05(+0.11%)
Sep 20, 2018 47.55 47.60 46.05 47.00 434,585 -0.40(-0.84%)
Sep 19, 2018 47.55 48.10 47.10 47.40 310,844 -0.25(-0.52%)
Sep 18, 2018 48.00 49.50 47.60 47.65 445,678 -0.20(-0.42%)
Sep 17, 2018 47.40 48.05 46.20 47.85 382,430 +0.75(+1.59%)
Sep 14, 2018 45.40 47.25 44.90 47.10 423,900 +1.45(+3.18%)
Sep 13, 2018 47.15 47.15 45.25 45.65 322,892 -1.50(-3.18%)
Sep 12, 2018 47.20 47.47 46.00 47.15 270,568 -0.10(-0.21%)
Sep 11, 2018 47.60 48.30 47.05 47.25 367,457 -0.60(-1.25%)
Sep 10, 2018 48.10 48.85 46.50 47.85 689,792 +0.35(+0.74%)
Sep 07, 2018 50.10 50.25 43.90 47.50 778,600 +0.50(+1.06%)
Sep 06, 2018 47.95 48.35 46.10 47.00 766,361 -0.60(-1.26%)
Sep 05, 2018 48.90 49.25 46.80 47.60 767,600 -1.50(-3.05%)
Sep 04, 2018 50.75 50.75 48.30 49.10 655,433 -1.75(-3.44%)
Aug 31, 2018 50.85 50.85 50.85 0 +1.25(+2.52%)
Aug 30, 2018 48.75 51.85 48.35 49.60 871,415 +3.25(+7.01%)
Aug 29, 2018 45.60 46.60 44.45 46.35 217,362 +0.70(+1.53%)
Aug 28, 2018 45.20 45.95 44.85 45.65 157,257 +0.85(+1.90%)
Aug 27, 2018 45.05 45.50 44.60 44.80 255,023 +0.00(+0.00%)
Aug 24, 2018 45.80 46.25 44.22 44.80 268,300 -1.70(-3.66%)
Aug 23, 2018 46.10 46.60 45.48 46.50 216,168 +0.40(+0.87%)
Aug 22, 2018 46.25 47.40 45.85 46.10 216,322 -0.10(-0.22%)
Aug 21, 2018 45.95 46.42 44.82 46.20 325,105 +0.80(+1.76%)
Aug 20, 2018 43.70 45.55 43.70 45.40 369,097 +1.70(+3.89%)
Aug 17, 2018 41.85 44.05 41.80 43.70 249,600 +1.80(+4.30%)
Aug 16, 2018 42.80 42.80 41.60 41.90 257,358 -0.70(-1.64%)
Aug 15, 2018 44.05 44.05 42.10 42.60 268,040 -1.40(-3.18%)
Aug 14, 2018 42.80 44.30 42.75 44.00 433,076 +1.20(+2.80%)
Aug 13, 2018 41.85 42.90 41.47 42.80 354,651 +1.05(+2.51%)
Aug 10, 2018 41.25 42.30 40.60 41.75 232,700 +0.25(+0.60%)
Aug 09, 2018 41.50 42.25 41.05 41.50 269,425 +0.00(+0.00%)
Aug 08, 2018 41.85 42.40 40.55 41.50 228,180 -0.35(-0.84%)
Aug 07, 2018 42.35 42.45 41.40 41.85 201,748 +0.05(+0.12%)
Aug 06, 2018 41.40 42.05 41.05 41.80 195,021 +0.35(+0.84%)
Aug 03, 2018 41.00 42.20 40.60 41.45 187,900 +0.75(+1.84%)
Aug 02, 2018 39.75 41.05 39.75 40.70 167,457 +0.65(+1.62%)
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.