Skip to main content

Genesco Inc (NY: GCO )

27.37 +0.24 (+0.88%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 45.79 47.85 44.78 44.98 1,156,000 +4.72(+11.72%)
May 30, 2019 40.25 40.51 39.04 40.26 439,719 -0.40(-0.98%)
May 29, 2019 42.70 43.15 39.21 40.66 441,360 -2.60(-6.01%)
May 28, 2019 42.89 44.59 42.89 43.26 260,574 +0.46(+1.07%)
May 24, 2019 42.65 43.29 42.14 42.80 434,700 +0.18(+0.42%)
May 23, 2019 43.50 44.20 42.15 42.62 283,495 -1.19(-2.72%)
May 22, 2019 43.21 44.50 42.51 43.81 321,472 +0.19(+0.44%)
May 21, 2019 42.32 44.01 41.41 43.62 244,465 +1.40(+3.32%)
May 20, 2019 44.85 44.98 42.09 42.22 413,498 -2.97(-6.57%)
May 17, 2019 45.15 46.43 45.15 45.19 279,100 -0.36(-0.79%)
May 16, 2019 45.59 46.42 45.37 45.55 176,057 +0.10(+0.22%)
May 15, 2019 44.63 45.81 44.29 45.45 206,460 +0.48(+1.07%)
May 14, 2019 44.58 45.30 43.94 44.97 152,178 +0.65(+1.47%)
May 13, 2019 45.19 45.19 43.72 44.32 258,124 -1.72(-3.74%)
May 10, 2019 45.55 46.38 45.00 46.04 269,800 +0.40(+0.88%)
May 09, 2019 44.81 45.82 44.27 45.64 149,039 +0.54(+1.20%)
May 08, 2019 44.82 45.82 44.50 45.10 191,468 +0.17(+0.38%)
May 07, 2019 46.08 46.13 44.74 44.93 273,021 -1.53(-3.29%)
May 06, 2019 45.70 46.75 45.67 46.46 223,226 +0.00(+0.00%)
May 03, 2019 44.68 46.54 43.90 46.46 259,800 +2.66(+6.07%)
May 02, 2019 43.45 44.27 43.16 43.80 168,295 +0.47(+1.08%)
May 01, 2019 44.92 45.22 43.27 43.33 389,845 -1.48(-3.30%)
Apr 30, 2019 45.39 45.61 44.56 44.81 245,984 -0.67(-1.47%)
Apr 29, 2019 44.92 45.89 44.92 45.48 209,225 +0.52(+1.16%)
Apr 26, 2019 44.12 45.35 43.83 44.96 184,000 +0.59(+1.33%)
Apr 25, 2019 44.29 44.98 43.88 44.37 186,314 -0.14(-0.31%)
Apr 24, 2019 43.28 44.79 43.28 44.51 184,770 +1.21(+2.79%)
Apr 23, 2019 42.32 43.37 42.13 43.30 221,424 +1.15(+2.73%)
Apr 22, 2019 44.20 44.20 42.03 42.15 224,749 -2.24(-5.05%)
Apr 18, 2019 43.96 45.19 43.54 44.39 335,700 +0.21(+0.48%)
Apr 17, 2019 44.17 44.36 43.58 44.18 243,173 +0.29(+0.66%)
Apr 16, 2019 43.43 43.98 43.34 43.89 234,360 +0.66(+1.53%)
Apr 15, 2019 43.68 43.99 43.18 43.23 205,608 -0.28(-0.64%)
Apr 12, 2019 43.68 44.04 43.01 43.51 558,600 -0.07(-0.16%)
Apr 11, 2019 43.89 43.96 43.22 43.58 357,486 -0.34(-0.77%)
Apr 10, 2019 43.22 44.17 43.14 43.92 341,867 +0.80(+1.86%)
Apr 09, 2019 44.15 44.15 42.88 43.12 436,136 -1.26(-2.84%)
Apr 08, 2019 46.00 46.19 44.17 44.38 420,930 -1.83(-3.96%)
Apr 05, 2019 45.98 46.89 45.80 46.21 265,900 +0.50(+1.09%)
Apr 04, 2019 44.08 45.76 43.80 45.71 357,193 +1.63(+3.70%)
Apr 03, 2019 44.85 45.25 44.04 44.08 250,106 -0.53(-1.19%)
Apr 02, 2019 45.42 45.45 44.43 44.61 228,206 -0.95(-2.09%)
Apr 01, 2019 45.76 46.14 45.02 45.56 321,526 +0.01(+0.02%)
Mar 29, 2019 45.54 46.02 45.34 45.55 412,700 +0.15(+0.33%)
Mar 28, 2019 44.96 45.93 44.79 45.40 301,010 +1.00(+2.25%)
Mar 27, 2019 43.43 44.74 43.43 44.40 352,979 +1.36(+3.16%)
Mar 26, 2019 42.70 44.08 42.49 43.04 508,224 +0.44(+1.03%)
Mar 25, 2019 41.18 42.74 41.18 42.60 308,037 +1.32(+3.20%)
Mar 22, 2019 41.65 42.25 41.07 41.28 372,400 -0.77(-1.83%)
Mar 21, 2019 41.44 42.69 41.44 42.05 251,358 +0.41(+0.98%)
Mar 20, 2019 42.24 42.27 41.22 41.64 339,541 -0.53(-1.26%)
Mar 19, 2019 42.54 42.54 41.84 42.17 332,900 -0.43(-1.01%)
Mar 18, 2019 42.04 43.08 42.04 42.60 318,413 +0.70(+1.67%)
Mar 15, 2019 43.23 43.89 41.83 41.90 529,100 -1.23(-2.85%)
Mar 14, 2019 45.06 46.40 42.93 43.13 778,876 -3.38(-7.27%)
Mar 13, 2019 45.42 48.00 45.38 46.51 500,545 +1.12(+2.47%)
Mar 12, 2019 45.14 45.83 44.98 45.39 296,868 -0.15(-0.33%)
Mar 11, 2019 44.75 45.68 44.75 45.54 208,866 +0.78(+1.74%)
Mar 08, 2019 45.24 45.30 44.56 44.76 252,300 -0.74(-1.63%)
Mar 07, 2019 45.72 46.09 45.14 45.50 152,945 -0.50(-1.09%)
Mar 06, 2019 46.00 46.74 45.98 46.00 249,619 +0.08(+0.17%)
Mar 05, 2019 46.76 46.78 45.81 45.92 260,318 -0.57(-1.23%)
Mar 04, 2019 48.38 48.44 46.36 46.49 355,388 -1.78(-3.69%)
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.