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%)
Mar 01, 2024	31.98	32.42	31.39	31.73	79,692	-0.19(-0.60%)
Feb 29, 2024	31.67	32.09	31.23	31.92	89,555	+0.94(+3.03%)
Feb 28, 2024	31.21	31.93	30.84	30.98	70,153	-0.96(-3.01%)
Feb 27, 2024	31.82	32.50	31.71	31.94	60,383	+0.40(+1.27%)
Feb 26, 2024	31.31	31.98	30.98	31.54	102,730	+0.22(+0.70%)
Feb 23, 2024	30.68	31.67	30.68	31.32	80,195	+0.57(+1.85%)
Feb 22, 2024	31.14	31.51	30.53	30.75	57,136	-0.33(-1.06%)
Feb 21, 2024	30.38	31.21	30.09	31.08	74,967	+0.35(+1.14%)
Feb 20, 2024	31.92	31.92	30.02	30.73	98,224	-1.57(-4.86%)
Feb 16, 2024	31.85	32.48	31.44	32.30	80,389	+0.03(+0.09%)
Feb 15, 2024	30.83	32.47	30.83	32.27	89,174	+1.92(+6.33%)
Feb 14, 2024	30.70	30.70	29.61	30.35	79,706	+0.30(+1.00%)
Feb 13, 2024	30.52	30.73	29.65	30.05	142,480	-1.86(-5.83%)
Feb 12, 2024	29.75	32.23	29.75	31.91	100,311	+2.16(+7.26%)
Feb 09, 2024	29.41	30.09	28.96	29.75	82,163	+0.25(+0.85%)
Feb 08, 2024	28.29	29.57	27.91	29.50	103,070	+1.50(+5.36%)
Feb 07, 2024	28.30	28.30	27.60	28.00	97,603	-0.47(-1.65%)
Feb 06, 2024	28.02	28.79	27.99	28.47	70,792	+0.41(+1.46%)
Feb 05, 2024	28.20	28.23	27.54	28.06	95,663	-0.75(-2.60%)
Feb 02, 2024	28.32	29.33	27.99	28.81	86,429	-0.36(-1.23%)
Feb 01, 2024	28.00	29.23	27.44	29.17	145,164	+1.39(+5.00%)
Jan 31, 2024	28.15	28.44	27.55	27.78	201,241	-0.48(-1.70%)
Jan 30, 2024	27.95	28.46	27.72	28.26	65,229	-0.18(-0.63%)
Jan 29, 2024	28.75	28.75	27.73	28.44	74,883	-0.32(-1.11%)
Jan 26, 2024	28.73	28.77	28.13	28.76	64,214	+0.34(+1.20%)
Jan 25, 2024	28.72	28.75	28.08	28.42	56,152	+0.38(+1.36%)
Jan 24, 2024	28.50	28.63	27.64	28.04	124,979	+0.17(+0.61%)
Jan 23, 2024	28.28	28.58	27.45	27.87	82,665	+0.11(+0.40%)
Jan 22, 2024	27.08	27.81	27.08	27.76	85,363	+0.84(+3.12%)
Jan 19, 2024	27.50	27.50	26.68	26.92	145,580	-0.40(-1.46%)
Jan 18, 2024	27.70	27.70	26.68	27.32	157,356	-0.26(-0.94%)
Jan 17, 2024	26.89	27.70	26.89	27.58	95,838	+0.19(+0.69%)
Jan 16, 2024	27.38	27.62	26.75	27.39	224,866	-0.50(-1.79%)
Jan 12, 2024	28.64	29.39	27.73	27.89	84,411	-0.60(-2.11%)
Jan 11, 2024	29.28	29.51	28.01	28.49	121,274	-1.28(-4.30%)
Jan 10, 2024	28.61	30.10	28.61	29.77	109,901	+0.91(+3.15%)
Jan 09, 2024	29.98	29.98	28.42	28.86	162,062	-1.86(-6.05%)
Jan 08, 2024	25.58	30.97	25.57	30.72	314,374	-0.34(-1.09%)
Jan 05, 2024	31.48	32.43	30.86	31.06	193,617	-0.79(-2.48%)
Jan 04, 2024	31.63	32.16	31.60	31.85	116,637	-0.24(-0.75%)
Jan 03, 2024	33.89	33.98	31.82	32.09	122,510	-2.39(-6.93%)
Jan 02, 2024	34.90	35.79	34.30	34.48	132,693	-0.73(-2.07%)
Dec 29, 2023	36.21	36.51	35.12	35.21	121,650	-0.83(-2.30%)
Dec 28, 2023	35.65	36.47	35.58	36.04	88,577	+0.11(+0.31%)
Dec 27, 2023	35.16	35.95	35.02	35.93	89,946	+0.92(+2.63%)
Dec 26, 2023	33.92	35.05	33.21	35.01	88,122	+1.35(+4.01%)
Dec 22, 2023	33.77	34.05	33.21	33.66	71,903	-0.44(-1.29%)
Dec 21, 2023	33.72	34.28	33.72	34.10	57,944	+0.87(+2.62%)
Dec 20, 2023	35.18	35.63	33.08	33.23	131,809	-2.17(-6.13%)
Dec 19, 2023	34.31	35.49	34.07	35.40	126,202	+1.39(+4.09%)
Dec 18, 2023	35.37	35.37	33.77	34.01	160,467	-1.20(-3.41%)
Dec 15, 2023	36.36	36.36	34.13	35.21	501,134	+0.30(+0.86%)
Dec 14, 2023	33.17	35.16	32.98	34.91	224,904	+2.72(+8.45%)
Dec 13, 2023	29.67	32.44	29.10	32.19	170,191	+2.66(+9.01%)
Dec 12, 2023	30.52	30.52	28.95	29.53	168,571	-1.23(-4.00%)
Dec 11, 2023	30.93	31.00	30.03	30.76	122,070	+0.27(+0.89%)
Dec 08, 2023	31.81	31.96	30.42	30.49	115,365	-1.39(-4.36%)
Dec 07, 2023	29.42	31.89	29.33	31.88	148,544	+2.40(+8.14%)
Dec 06, 2023	29.89	30.71	29.36	29.48	167,942	-0.21(-0.71%)
Dec 05, 2023	31.98	31.98	29.49	29.69	194,940	-2.89(-8.87%)
Dec 04, 2023	31.02	32.58	31.00	32.58	234,106	+1.22(+3.89%)
Dec 01, 2023	30.60	31.48	28.75	31.36	661,118	-6.01(-16.08%)
Nov 30, 2023	37.39	37.89	36.74	37.37	384,491	+0.13(+0.35%)
Nov 29, 2023	33.45	37.36	32.76	37.24	303,624	+4.92(+15.22%)
Nov 28, 2023	32.14	32.74	31.41	32.32	74,693	-0.04(-0.12%)
Nov 27, 2023	31.45	32.86	31.30	32.36	225,400	+0.88(+2.80%)
Nov 24, 2023	31.51	31.64	31.15	31.48	52,456	+0.25(+0.80%)
Nov 22, 2023	31.14	31.68	31.02	31.23	103,361	+0.27(+0.87%)
Nov 21, 2023	31.35	31.73	30.80	30.96	177,621	-0.94(-2.95%)
Nov 20, 2023	31.29	31.92	31.02	31.90	95,943	+0.41(+1.30%)
Nov 17, 2023	30.82	31.68	30.05	31.49	128,456	+1.30(+4.31%)
Nov 16, 2023	31.75	31.76	30.06	30.19	116,238	-1.67(-5.24%)
Nov 15, 2023	31.04	32.00	30.79	31.86	154,440	+1.18(+3.85%)
Nov 14, 2023	29.82	30.75	29.60	30.68	221,034	+2.33(+8.22%)
Nov 13, 2023	28.76	29.16	28.32	28.35	84,603	-0.70(-2.41%)
Nov 10, 2023	29.17	29.37	27.92	29.05	91,798	-0.12(-0.41%)
Nov 09, 2023	29.64	29.83	28.83	29.17	95,021	-0.27(-0.92%)
Nov 08, 2023	29.26	29.84	28.96	29.44	90,414	-0.07(-0.24%)
Nov 07, 2023	29.20	29.81	29.00	29.51	71,111	+0.13(+0.44%)
Nov 06, 2023	29.60	30.00	28.62	29.38	73,438	-0.50(-1.67%)
Nov 03, 2023	29.21	30.76	29.21	29.88	100,159	+1.48(+5.21%)
Nov 02, 2023	27.00	28.49	26.88	28.40	88,723	+1.80(+6.77%)