Genesco Inc (NY: GCO )

33.76 USD +0.01 (+0.03%)
Streaming Delayed Price Updated: 10:27 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 13.55 14.24 13.11 13.34 512,945 -0.29(-2.13%)
Mar 30, 2020 12.99 13.66 11.86 13.63 601,758 +0.22(+1.64%)
Mar 27, 2020 14.09 14.09 13.05 13.41 505,700 -1.21(-8.28%)
Mar 26, 2020 14.20 16.05 13.94 14.62 739,971 +0.56(+3.98%)
Mar 25, 2020 14.07 15.17 13.30 14.06 776,601 +0.21(+1.52%)
Mar 24, 2020 11.69 13.97 11.53 13.85 783,435 +2.97(+27.30%)
Mar 23, 2020 11.63 11.63 10.000 10.88 1,044,021 -0.85(-7.25%)
Mar 20, 2020 12.66 14.05 11.55 11.73 1,091,300 -0.60(-4.87%)
Mar 19, 2020 9.380 12.79 8.530 12.33 1,353,888 +3.49(+39.48%)
Mar 18, 2020 13.77 14.14 5.515 8.840 1,202,902 -5.91(-40.07%)
Mar 17, 2020 16.69 16.97 14.14 14.75 765,546 -1.63(-9.95%)
Mar 16, 2020 20.35 20.44 16.10 16.38 677,175 -5.72(-25.88%)
Mar 13, 2020 24.06 24.99 21.42 22.10 770,700 -0.04(-0.18%)
Mar 12, 2020 22.64 25.45 21.11 22.14 758,316 -1.97(-8.17%)
Mar 11, 2020 25.78 26.44 23.97 24.11 582,652 -2.48(-9.33%)
Mar 10, 2020 27.74 28.58 25.69 26.59 395,063 -0.29(-1.08%)
Mar 09, 2020 26.82 27.23 25.66 26.88 370,313 -2.25(-7.72%)
Mar 06, 2020 28.82 29.96 28.48 29.13 499,100 -0.77(-2.58%)
Mar 05, 2020 31.75 31.75 29.58 29.90 458,227 -2.52(-7.77%)
Mar 04, 2020 32.03 32.45 30.73 32.42 374,845 +0.51(+1.60%)
Mar 03, 2020 34.15 34.32 30.97 31.91 378,656 -2.27(-6.64%)
Mar 02, 2020 34.39 34.82 32.57 34.18 420,284 -0.23(-0.67%)
Feb 28, 2020 32.02 35.37 31.99 34.41 681,700 +1.33(+4.02%)
Feb 27, 2020 30.91 33.50 30.65 33.08 652,421 +0.39(+1.19%)
Feb 26, 2020 34.63 34.83 32.60 32.69 337,457 -1.65(-4.80%)
Feb 25, 2020 35.57 35.82 33.80 34.34 526,400 -1.16(-3.27%)
Feb 24, 2020 35.71 35.93 34.75 35.50 323,106 -1.70(-4.57%)
Feb 21, 2020 38.51 38.82 37.03 37.20 275,300 -1.52(-3.93%)
Feb 20, 2020 37.91 39.32 37.75 38.72 293,066 +0.79(+2.08%)
Feb 19, 2020 37.86 37.98 36.49 37.93 457,792 +0.24(+0.64%)
Feb 18, 2020 38.73 38.97 37.51 37.69 323,855 -1.11(-2.86%)
Feb 14, 2020 39.20 39.31 38.30 38.80 559,000 -0.36(-0.92%)
Feb 13, 2020 40.35 40.42 39.13 39.16 198,368 -1.40(-3.45%)
Feb 12, 2020 38.65 40.59 38.65 40.56 254,691 +2.26(+5.90%)
Feb 11, 2020 38.88 38.88 37.92 38.30 199,098 -0.57(-1.47%)
Feb 10, 2020 39.64 40.10 38.72 38.87 289,288 -0.78(-1.97%)
Feb 07, 2020 40.69 40.75 39.24 39.65 227,800 -1.21(-2.96%)
Feb 06, 2020 41.53 41.53 40.53 40.86 280,119 -0.55(-1.33%)
Feb 05, 2020 40.41 41.77 40.27 41.41 265,878 +1.41(+3.52%)
Feb 04, 2020 40.97 41.36 39.70 40.00 317,681 -0.40(-0.99%)
Feb 03, 2020 39.39 41.23 39.18 40.40 394,985 +1.08(+2.75%)
Jan 31, 2020 40.24 40.24 39.15 39.32 236,200 -0.96(-2.38%)
Jan 30, 2020 40.91 41.15 39.54 40.28 247,898 -1.19(-2.87%)
Jan 29, 2020 42.26 42.54 41.45 41.47 193,684 -0.91(-2.15%)
Jan 28, 2020 42.05 42.59 41.50 42.38 132,690 +0.38(+0.90%)
Jan 27, 2020 41.97 42.89 41.59 42.00 441,454 -0.90(-2.10%)
Jan 24, 2020 43.69 43.69 42.30 42.90 197,300 -0.89(-2.03%)
Jan 23, 2020 44.03 44.13 43.24 43.79 276,395 -0.56(-1.26%)
Jan 22, 2020 43.87 44.88 43.87 44.35 250,568 +0.74(+1.70%)
Jan 21, 2020 44.04 44.25 42.98 43.61 400,292 +0.47(+1.09%)
Jan 17, 2020 43.83 43.88 42.86 43.14 167,300 -0.49(-1.12%)
Jan 16, 2020 43.44 44.09 42.70 43.63 316,163 +0.41(+0.95%)
Jan 15, 2020 44.64 45.01 43.06 43.22 286,625 -1.26(-2.83%)
Jan 14, 2020 44.96 45.32 43.96 44.48 283,434 -0.27(-0.60%)
Jan 13, 2020 47.93 47.97 44.58 44.75 371,528 -3.20(-6.67%)
Jan 10, 2020 47.65 48.13 47.24 47.95 225,400 +0.16(+0.33%)
Jan 09, 2020 48.72 48.86 47.22 47.79 356,130 -0.53(-1.10%)
Jan 08, 2020 48.00 48.55 47.01 48.32 311,429 +0.79(+1.66%)
Jan 07, 2020 47.37 47.86 46.99 47.53 164,878 -0.07(-0.15%)
Jan 06, 2020 47.47 48.53 47.24 47.60 216,562 +0.13(+0.27%)
Jan 03, 2020 46.95 47.55 46.46 47.47 284,700 -0.04(-0.08%)
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.