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 (%)
Jan 31, 2020 40.24 40.24 39.15 39.32 236,200 -0.96(-2.38%)
Jan 30, 2020 40.91 41.15 39.54 40.28 247,898 -1.19(-2.87%)
Jan 29, 2020 42.26 42.54 41.45 41.47 193,684 -0.91(-2.15%)
Jan 28, 2020 42.05 42.59 41.50 42.38 132,690 +0.38(+0.90%)
Jan 27, 2020 41.97 42.89 41.59 42.00 441,454 -0.90(-2.10%)
Jan 24, 2020 43.69 43.69 42.30 42.90 197,300 -0.89(-2.03%)
Jan 23, 2020 44.03 44.13 43.24 43.79 276,395 -0.56(-1.26%)
Jan 22, 2020 43.87 44.88 43.87 44.35 250,568 +0.74(+1.70%)
Jan 21, 2020 44.04 44.25 42.98 43.61 400,292 +0.47(+1.09%)
Jan 17, 2020 43.83 43.88 42.86 43.14 167,300 -0.49(-1.12%)
Jan 16, 2020 43.44 44.09 42.70 43.63 316,163 +0.41(+0.95%)
Jan 15, 2020 44.64 45.01 43.06 43.22 286,625 -1.26(-2.83%)
Jan 14, 2020 44.96 45.32 43.96 44.48 283,434 -0.27(-0.60%)
Jan 13, 2020 47.93 47.97 44.58 44.75 371,528 -3.20(-6.67%)
Jan 10, 2020 47.65 48.13 47.24 47.95 225,400 +0.16(+0.33%)
Jan 09, 2020 48.72 48.86 47.22 47.79 356,130 -0.53(-1.10%)
Jan 08, 2020 48.00 48.55 47.01 48.32 311,429 +0.79(+1.66%)
Jan 07, 2020 47.37 47.86 46.99 47.53 164,878 -0.07(-0.15%)
Jan 06, 2020 47.47 48.53 47.24 47.60 216,562 +0.13(+0.27%)
Jan 03, 2020 46.95 47.55 46.46 47.47 284,700 -0.04(-0.08%)
Jan 02, 2020 48.46 48.46 46.92 47.51 395,506 -0.41(-0.86%)
Dec 31, 2019 48.42 48.56 47.50 47.92 223,100 -0.43(-0.89%)
Dec 30, 2019 48.44 49.04 47.76 48.35 348,021 +0.15(+0.31%)
Dec 27, 2019 49.30 49.70 48.14 48.20 252,100 -1.06(-2.15%)
Dec 26, 2019 49.48 49.81 48.80 49.26 153,772 +0.00(+0.00%)
Dec 24, 2019 49.40 50.06 48.97 49.26 199,800 -0.29(-0.59%)
Dec 23, 2019 49.15 50.02 48.98 49.55 231,896 +0.73(+1.50%)
Dec 20, 2019 49.41 49.97 48.67 48.82 574,400 -0.61(-1.23%)
Dec 19, 2019 50.95 51.29 48.93 49.43 339,277 -1.11(-2.20%)
Dec 18, 2019 49.56 50.88 49.39 50.54 336,535 +1.01(+2.04%)
Dec 17, 2019 48.73 49.88 48.31 49.53 342,121 +0.84(+1.73%)
Dec 16, 2019 48.84 49.40 48.52 48.69 474,949 +0.50(+1.04%)
Dec 13, 2019 48.70 49.02 46.75 48.19 402,900 -0.44(-0.90%)
Dec 12, 2019 49.12 49.72 48.46 48.63 401,556 -0.07(-0.14%)
Dec 11, 2019 51.00 51.77 48.26 48.70 553,909 -3.41(-6.54%)
Dec 10, 2019 50.65 53.20 50.65 52.11 599,691 +1.14(+2.24%)
Dec 09, 2019 49.80 52.52 48.43 50.97 1,038,612 +2.15(+4.40%)
Dec 06, 2019 42.33 49.69 42.27 48.82 2,241,800 +11.91(+32.27%)
Dec 05, 2019 36.72 37.16 36.70 36.91 294,017 +0.37(+1.01%)
Dec 04, 2019 36.97 37.10 36.15 36.54 266,888 -0.26(-0.71%)
Dec 03, 2019 36.53 36.97 36.12 36.80 290,294 -0.11(-0.30%)
Dec 02, 2019 37.13 37.23 36.46 36.91 342,663 -0.23(-0.62%)
Nov 29, 2019 37.45 37.45 36.58 37.14 236,000 -0.38(-1.01%)
Nov 27, 2019 37.20 38.00 36.94 37.52 271,800 +0.43(+1.16%)
Nov 26, 2019 36.22 37.17 35.88 37.09 339,930 +0.81(+2.23%)
Nov 25, 2019 36.41 36.78 36.13 36.28 273,938 +0.03(+0.08%)
Nov 22, 2019 35.75 36.37 35.62 36.25 212,800 +0.66(+1.85%)
Nov 21, 2019 35.99 36.25 35.18 35.59 264,193 -0.18(-0.50%)
Nov 20, 2019 37.64 37.64 35.68 35.77 339,179 -2.17(-5.72%)
Nov 19, 2019 40.62 40.62 37.85 37.94 330,105 -3.20(-7.78%)
Nov 18, 2019 41.52 42.28 41.01 41.14 259,732 -0.13(-0.32%)
Nov 15, 2019 40.95 41.41 40.05 41.27 254,200 +0.78(+1.93%)
Nov 14, 2019 39.94 40.59 39.70 40.49 239,166 +0.73(+1.84%)
Nov 13, 2019 39.10 39.88 38.12 39.76 208,039 +0.27(+0.68%)
Nov 12, 2019 39.88 40.00 39.25 39.49 161,582 -0.30(-0.75%)
Nov 11, 2019 39.11 39.96 38.67 39.79 187,632 +0.39(+0.99%)
Nov 08, 2019 40.29 40.36 39.18 39.40 143,800 -1.09(-2.69%)
Nov 07, 2019 41.62 41.92 40.29 40.49 146,406 -0.61(-1.48%)
Nov 06, 2019 41.16 41.56 40.54 41.10 190,537 -0.14(-0.34%)
Nov 05, 2019 39.41 41.29 39.41 41.24 219,844 +2.02(+5.15%)
Nov 04, 2019 38.71 39.30 38.54 39.22 244,417 +0.38(+0.98%)
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.