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 (%)
Jul 31, 2020 16.40 17.03 15.30 15.55 385,000 -1.06(-6.38%)
Jul 30, 2020 16.89 17.10 16.20 16.61 232,870 -0.70(-4.04%)
Jul 29, 2020 16.76 17.61 16.76 17.31 239,391 +0.54(+3.22%)
Jul 28, 2020 16.67 17.26 16.61 16.77 145,516 -0.01(-0.06%)
Jul 27, 2020 18.13 18.20 16.42 16.78 471,251 -1.49(-8.16%)
Jul 24, 2020 18.71 19.20 18.22 18.27 450,900 -0.73(-3.84%)
Jul 23, 2020 17.41 19.08 17.10 19.00 393,972 +1.59(+9.13%)
Jul 22, 2020 17.10 17.59 16.95 17.41 223,777 +0.03(+0.17%)
Jul 21, 2020 16.74 17.75 16.51 17.38 366,250 +1.29(+8.02%)
Jul 20, 2020 17.37 17.56 15.93 16.09 388,055 -1.46(-8.32%)
Jul 17, 2020 18.57 18.72 17.48 17.55 303,600 -1.06(-5.70%)
Jul 16, 2020 18.30 19.07 18.20 18.61 262,933 +0.00(+0.00%)
Jul 15, 2020 17.60 19.12 17.60 18.61 259,556 +1.89(+11.30%)
Jul 14, 2020 17.12 17.33 16.51 16.72 301,612 -0.48(-2.79%)
Jul 13, 2020 17.85 17.87 16.70 17.20 269,304 -0.41(-2.33%)
Jul 10, 2020 17.47 18.07 17.02 17.61 375,700 +0.06(+0.34%)
Jul 09, 2020 18.69 19.21 17.32 17.55 331,487 -1.21(-6.45%)
Jul 08, 2020 18.73 18.86 17.43 18.76 333,641 -0.02(-0.11%)
Jul 07, 2020 20.64 20.81 18.43 18.78 451,367 -2.27(-10.78%)
Jul 06, 2020 22.24 22.31 20.64 21.05 206,950 -0.26(-1.22%)
Jul 02, 2020 21.27 21.84 20.67 21.31 227,400 +1.00(+4.92%)
Jul 01, 2020 21.80 22.81 20.29 20.31 418,785 -1.35(-6.23%)
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%)
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.