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 (%)
Jun 30, 2020 20.51 21.68 20.23 21.66 410,403 +0.70(+3.34%)
Jun 29, 2020 19.01 21.14 18.58 20.96 419,866 +2.17(+11.55%)
Jun 26, 2020 19.25 19.61 17.96 18.79 580,500 -0.74(-3.79%)
Jun 25, 2020 19.07 20.24 18.66 19.53 210,853 -0.09(-0.46%)
Jun 24, 2020 20.63 20.84 19.24 19.62 242,567 -1.66(-7.80%)
Jun 23, 2020 21.26 21.52 19.60 21.28 432,710 +0.55(+2.65%)
Jun 22, 2020 20.35 21.04 19.74 20.73 427,194 +0.26(+1.27%)
Jun 19, 2020 21.78 21.88 20.22 20.47 819,300 -0.87(-4.08%)
Jun 18, 2020 21.03 22.30 20.77 21.34 344,008 -0.29(-1.34%)
Jun 17, 2020 23.48 23.48 21.40 21.63 386,657 -2.09(-8.81%)
Jun 16, 2020 24.07 24.20 22.45 23.72 470,399 +1.55(+6.99%)
Jun 15, 2020 20.67 22.73 20.30 22.17 404,744 +0.07(+0.32%)
Jun 12, 2020 22.51 23.50 20.10 22.10 671,300 +0.72(+3.37%)
Jun 11, 2020 21.50 22.80 21.25 21.38 367,125 -2.50(-10.47%)
Jun 10, 2020 27.01 27.35 21.22 23.88 1,512,623 -3.50(-12.78%)
Jun 09, 2020 24.60 29.72 23.76 27.38 489,187 -0.67(-2.39%)
Jun 08, 2020 28.08 28.67 26.77 28.05 479,769 +1.34(+5.02%)
Jun 05, 2020 25.44 29.59 25.44 26.71 725,900 +2.66(+11.06%)
Jun 04, 2020 23.48 24.10 22.68 24.05 375,450 +0.44(+1.86%)
Jun 03, 2020 21.79 23.94 21.58 23.61 289,920 +2.55(+12.11%)
Jun 02, 2020 19.63 21.21 19.16 21.06 385,804 +1.94(+10.15%)
Jun 01, 2020 18.27 19.88 17.80 19.12 321,705 +0.63(+3.41%)
May 29, 2020 20.33 20.37 18.29 18.49 410,900 -2.38(-11.40%)
May 28, 2020 22.29 22.29 20.42 20.87 416,838 -1.05(-4.79%)
May 27, 2020 20.25 22.12 20.05 21.92 557,054 +2.49(+12.82%)
May 26, 2020 18.49 19.45 18.13 19.43 362,442 +1.84(+10.46%)
May 22, 2020 17.49 17.79 16.90 17.59 309,300 -0.02(-0.11%)
May 21, 2020 16.36 17.91 16.35 17.61 243,821 +1.26(+7.71%)
May 20, 2020 16.84 17.35 16.21 16.35 204,930 +0.06(+0.37%)
May 19, 2020 17.41 17.41 16.26 16.29 215,253 -1.40(-7.91%)
May 18, 2020 16.23 18.03 16.23 17.69 275,392 +2.36(+15.39%)
May 15, 2020 15.21 15.91 14.90 15.33 251,300 -0.15(-0.97%)
May 14, 2020 14.52 16.21 13.85 15.48 273,558 +0.32(+2.11%)
May 13, 2020 16.05 16.06 14.64 15.16 266,560 -1.23(-7.50%)
May 12, 2020 17.16 17.58 16.36 16.39 215,083 -0.63(-3.70%)
May 11, 2020 18.31 18.31 16.86 17.02 368,471 -1.60(-8.59%)
May 08, 2020 17.26 18.80 17.00 18.62 312,100 +1.85(+11.03%)
May 07, 2020 15.73 17.17 15.71 16.77 347,691 +1.38(+8.97%)
May 06, 2020 16.78 17.02 15.06 15.39 239,784 -1.20(-7.23%)
May 05, 2020 17.92 19.00 16.52 16.59 290,311 -0.71(-4.10%)
May 04, 2020 17.18 17.94 16.48 17.30 342,634 -0.71(-3.94%)
May 01, 2020 17.90 18.35 16.73 18.01 488,300 -0.92(-4.86%)
Apr 30, 2020 19.29 20.05 18.56 18.93 386,188 -1.04(-5.21%)
Apr 29, 2020 17.84 20.06 17.75 19.97 406,804 +3.00(+17.68%)
Apr 28, 2020 17.52 18.51 16.35 16.97 410,559 +0.29(+1.74%)
Apr 27, 2020 15.94 16.89 15.19 16.68 456,054 +1.03(+6.58%)
Apr 24, 2020 14.25 15.98 14.25 15.65 282,400 +1.55(+10.99%)
Apr 23, 2020 14.48 15.35 14.03 14.10 455,441 +0.01(+0.07%)
Apr 22, 2020 15.29 15.29 14.02 14.09 347,346 -1.02(-6.75%)
Apr 21, 2020 15.41 16.06 14.91 15.11 387,895 -1.02(-6.32%)
Apr 20, 2020 16.42 17.32 15.40 16.13 381,228 -1.05(-6.11%)
Apr 17, 2020 15.33 17.20 15.33 17.18 662,000 +2.89(+20.22%)
Apr 16, 2020 16.02 16.04 14.13 14.29 342,466 -1.73(-10.80%)
Apr 15, 2020 16.06 16.34 15.37 16.02 366,897 -1.27(-7.35%)
Apr 14, 2020 17.50 18.41 16.75 17.29 418,838 +0.26(+1.53%)
Apr 13, 2020 19.40 19.76 16.83 17.03 352,555 -2.34(-12.08%)
Apr 09, 2020 18.05 20.34 18.04 19.37 651,400 +2.08(+12.03%)
Apr 08, 2020 14.19 17.66 13.95 17.29 706,330 +3.33(+23.85%)
Apr 07, 2020 13.15 15.69 12.99 13.96 1,152,374 +1.88(+15.56%)
Apr 06, 2020 10.79 12.08 10.20 12.08 691,555 +1.68(+16.15%)
Apr 03, 2020 10.73 10.79 9.320 10.40 553,400 -0.36(-3.35%)
Apr 02, 2020 11.79 11.89 10.27 10.76 450,656 -0.85(-7.32%)
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.