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 (%)
Nov 30, 2020 32.25 32.64 31.19 31.37 227,576 -1.23(-3.77%)
Nov 27, 2020 32.49 33.55 32.25 32.60 142,800 +0.45(+1.40%)
Nov 25, 2020 34.60 35.05 32.00 32.15 518,600 -3.29(-9.28%)
Nov 24, 2020 34.80 35.62 33.68 35.44 324,783 +1.69(+5.01%)
Nov 23, 2020 32.56 33.97 31.73 33.75 345,587 +2.03(+6.40%)
Nov 20, 2020 32.52 32.86 31.59 31.72 257,600 -0.80(-2.46%)
Nov 19, 2020 30.50 32.56 30.50 32.52 414,539 +1.92(+6.27%)
Nov 18, 2020 28.97 30.87 28.86 30.60 585,552 +2.02(+7.07%)
Nov 17, 2020 26.50 28.72 26.33 28.58 624,700 +1.58(+5.85%)
Nov 16, 2020 24.24 27.01 24.10 27.00 705,195 +3.80(+16.38%)
Nov 13, 2020 22.71 23.30 22.66 23.20 144,900 +0.81(+3.62%)
Nov 12, 2020 22.48 23.16 21.88 22.39 292,755 -0.47(-2.06%)
Nov 11, 2020 23.32 23.32 21.94 22.86 240,699 -0.17(-0.74%)
Nov 10, 2020 23.68 23.96 22.49 23.03 230,066 -0.21(-0.90%)
Nov 09, 2020 23.11 23.74 21.76 23.24 481,959 +3.73(+19.12%)
Nov 06, 2020 19.77 19.83 19.33 19.51 190,000 -0.09(-0.46%)
Nov 05, 2020 18.85 19.75 18.85 19.60 191,704 +0.92(+4.93%)
Nov 04, 2020 18.86 19.51 18.50 18.68 145,986 -0.76(-3.91%)
Nov 03, 2020 18.61 19.59 18.55 19.44 207,368 +1.30(+7.17%)
Nov 02, 2020 17.84 18.52 17.75 18.14 172,244 +0.42(+2.37%)
Oct 30, 2020 18.50 18.81 17.54 17.72 199,800 -0.83(-4.47%)
Oct 29, 2020 18.03 18.82 17.74 18.55 261,475 +0.45(+2.49%)
Oct 28, 2020 19.22 19.61 18.00 18.10 180,916 -1.71(-8.63%)
Oct 27, 2020 20.33 20.47 19.74 19.81 137,343 -0.38(-1.88%)
Oct 26, 2020 20.65 20.69 19.68 20.19 280,888 -0.94(-4.45%)
Oct 23, 2020 20.94 21.20 20.32 21.13 108,700 +0.38(+1.83%)
Oct 22, 2020 19.45 20.96 19.13 20.75 186,551 +1.25(+6.41%)
Oct 21, 2020 19.49 19.94 19.24 19.50 122,635 +0.04(+0.21%)
Oct 20, 2020 19.52 20.67 19.36 19.46 214,317 +0.09(+0.46%)
Oct 19, 2020 19.75 20.46 19.26 19.37 149,197 -0.22(-1.12%)
Oct 16, 2020 20.61 20.91 19.55 19.59 190,800 -1.17(-5.64%)
Oct 15, 2020 20.38 20.95 19.98 20.76 189,951 -0.01(-0.05%)
Oct 14, 2020 20.46 21.00 20.21 20.77 133,544 +0.42(+2.06%)
Oct 13, 2020 21.24 21.24 20.16 20.35 175,622 -1.00(-4.68%)
Oct 12, 2020 21.86 22.27 21.16 21.35 282,896 -0.34(-1.57%)
Oct 09, 2020 21.95 22.27 21.27 21.69 229,400 -0.27(-1.23%)
Oct 08, 2020 22.18 22.18 21.32 21.96 149,773 +0.13(+0.60%)
Oct 07, 2020 21.63 22.17 21.33 21.83 235,397 +0.65(+3.07%)
Oct 06, 2020 22.84 22.84 21.16 21.18 271,708 -1.41(-6.24%)
Oct 05, 2020 23.04 23.52 22.06 22.59 277,740 -0.12(-0.53%)
Oct 02, 2020 21.03 22.85 20.94 22.71 605,900 +0.86(+3.94%)
Oct 01, 2020 21.56 22.44 21.35 21.85 414,814 +0.31(+1.44%)
Sep 30, 2020 21.82 22.83 21.52 21.54 315,039 -0.14(-0.65%)
Sep 29, 2020 22.32 22.32 20.80 21.68 403,214 -0.68(-3.04%)
Sep 28, 2020 23.21 23.63 22.33 22.36 457,928 -0.35(-1.54%)
Sep 25, 2020 22.89 23.46 22.23 22.71 221,100 -0.34(-1.48%)
Sep 24, 2020 24.08 24.08 22.64 23.05 286,103 -1.17(-4.83%)
Sep 23, 2020 24.92 25.67 24.07 24.22 313,618 -0.36(-1.46%)
Sep 22, 2020 24.46 25.01 23.97 24.58 439,349 +0.28(+1.15%)
Sep 21, 2020 25.25 25.42 23.50 24.30 297,805 -1.87(-7.15%)
Sep 18, 2020 27.22 27.31 25.85 26.17 463,200 -0.86(-3.18%)
Sep 17, 2020 26.43 27.29 26.12 27.03 470,994 +0.19(+0.71%)
Sep 16, 2020 25.74 27.30 25.53 26.84 347,922 +1.30(+5.09%)
Sep 15, 2020 24.22 25.72 23.75 25.54 358,000 +1.48(+6.15%)
Sep 14, 2020 22.11 24.30 21.98 24.06 677,452 +2.30(+10.57%)
Sep 11, 2020 21.05 21.83 20.52 21.76 195,800 +0.92(+4.41%)
Sep 10, 2020 20.82 21.70 20.69 20.84 393,607 +0.31(+1.51%)
Sep 09, 2020 20.64 20.70 19.40 20.53 290,713 -0.28(-1.35%)
Sep 08, 2020 21.24 21.45 20.45 20.81 314,924 -0.67(-3.12%)
Sep 04, 2020 23.36 23.36 20.51 21.48 400,400 -1.21(-5.33%)
Sep 03, 2020 22.29 24.96 22.10 22.69 910,137 +0.83(+3.80%)
Sep 02, 2020 21.13 22.09 20.81 21.86 464,016 +0.90(+4.29%)
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.