Indicators

Genesco Inc (NY: GCO )

25.11 -0.64 (-2.49%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	36.21	36.51	35.12	35.21	121,650	-0.83(-2.30%)
Dec 28, 2023	35.65	36.47	35.58	36.04	88,577	+0.11(+0.31%)
Dec 27, 2023	35.16	35.95	35.02	35.93	89,946	+0.92(+2.63%)
Dec 26, 2023	33.92	35.05	33.21	35.01	88,122	+1.35(+4.01%)
Dec 22, 2023	33.77	34.05	33.21	33.66	71,903	-0.44(-1.29%)
Dec 21, 2023	33.72	34.28	33.72	34.10	57,944	+0.87(+2.62%)
Dec 20, 2023	35.18	35.63	33.08	33.23	131,809	-2.17(-6.13%)
Dec 19, 2023	34.31	35.49	34.07	35.40	126,202	+1.39(+4.09%)
Dec 18, 2023	35.37	35.37	33.77	34.01	160,467	-1.20(-3.41%)
Dec 15, 2023	36.36	36.36	34.13	35.21	501,134	+0.30(+0.86%)
Dec 14, 2023	33.17	35.16	32.98	34.91	224,904	+2.72(+8.45%)
Dec 13, 2023	29.67	32.44	29.10	32.19	170,191	+2.66(+9.01%)
Dec 12, 2023	30.52	30.52	28.95	29.53	168,571	-1.23(-4.00%)
Dec 11, 2023	30.93	31.00	30.03	30.76	122,070	+0.27(+0.89%)
Dec 08, 2023	31.81	31.96	30.42	30.49	115,365	-1.39(-4.36%)
Dec 07, 2023	29.42	31.89	29.33	31.88	148,544	+2.40(+8.14%)
Dec 06, 2023	29.89	30.71	29.36	29.48	167,942	-0.21(-0.71%)
Dec 05, 2023	31.98	31.98	29.49	29.69	194,940	-2.89(-8.87%)
Dec 04, 2023	31.02	32.58	31.00	32.58	234,106	+1.22(+3.89%)

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.