Genesco Inc (NY: GCO )

33.91 USD +0.16 (+0.49%)
Streaming Delayed Price Updated: 10:30 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.