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 (%)
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%)
Apr 01, 2020 12.47 12.71 11.01 11.61 572,171 -1.73(-12.97%)
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%)
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.