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 (%)
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%)
Sep 01, 2020 19.36 21.08 19.09 20.96 366,627 +1.46(+7.49%)
Aug 31, 2020 18.98 19.93 18.50 19.50 312,376 +0.43(+2.25%)
Aug 28, 2020 18.49 19.09 18.00 19.07 201,100 +0.86(+4.72%)
Aug 27, 2020 17.58 18.41 17.58 18.21 295,577 +0.78(+4.48%)
Aug 26, 2020 18.33 18.75 17.39 17.43 231,076 -0.78(-4.28%)
Aug 25, 2020 18.06 18.35 17.54 18.21 180,853 +0.44(+2.48%)
Aug 24, 2020 17.19 17.92 16.67 17.77 552,304 +0.65(+3.80%)
Aug 21, 2020 17.39 17.85 16.94 17.12 222,600 -0.32(-1.83%)
Aug 20, 2020 17.55 17.86 17.29 17.44 211,065 -0.47(-2.62%)
Aug 19, 2020 17.99 18.22 17.44 17.91 208,331 -0.17(-0.94%)
Aug 18, 2020 18.99 18.99 17.66 18.08 238,048 -1.03(-5.39%)
Aug 17, 2020 19.46 19.53 18.35 19.11 186,602 -0.17(-0.88%)
Aug 14, 2020 18.35 19.64 18.20 19.28 212,000 +0.69(+3.71%)
Aug 13, 2020 18.86 19.12 18.29 18.59 186,448 -0.58(-3.03%)
Aug 12, 2020 19.53 19.62 18.23 19.17 262,838 -0.02(-0.10%)
Aug 11, 2020 18.87 19.86 18.65 19.19 342,267 +1.02(+5.61%)
Aug 10, 2020 17.08 18.78 17.08 18.17 424,900 +1.46(+8.74%)
Aug 07, 2020 15.64 17.09 15.30 16.71 329,800 +1.02(+6.50%)
Aug 06, 2020 16.20 16.39 15.47 15.69 253,574 -0.73(-4.45%)
Aug 05, 2020 15.51 16.64 15.43 16.42 370,232 +1.25(+8.24%)
Aug 04, 2020 14.50 15.62 14.07 15.17 401,630 +0.79(+5.49%)
Aug 03, 2020 15.51 15.58 14.28 14.38 380,901 -1.17(-7.52%)
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%)
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.