Indicators

Genesco Inc (NY: GCO )

25.81 +1.38 (+5.65%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	64.12	64.62	62.00	62.03	159,638	-2.62(-4.05%)
Apr 28, 2022	64.82	65.75	63.27	64.65	143,388	+0.56(+0.87%)
Apr 27, 2022	65.00	65.28	62.79	64.09	239,007	-0.91(-1.40%)
Apr 26, 2022	64.55	66.18	64.55	65.00	237,303	-0.56(-0.85%)
Apr 25, 2022	64.17	65.84	63.87	65.56	174,594	+0.27(+0.41%)
Apr 22, 2022	67.31	67.78	65.14	65.29	160,101	-3.09(-4.52%)
Apr 21, 2022	69.85	70.28	67.73	68.38	153,595	-0.79(-1.14%)
Apr 20, 2022	70.74	71.78	69.03	69.17	152,325	-0.89(-1.27%)
Apr 19, 2022	69.38	71.10	68.76	70.06	164,350	+0.81(+1.17%)
Apr 18, 2022	68.83	70.35	68.50	69.25	214,471	+0.67(+0.98%)
Apr 14, 2022	69.15	69.88	68.27	68.58	118,869	-0.01(-0.01%)
Apr 13, 2022	67.10	69.44	67.10	68.59	184,537	+1.66(+2.48%)
Apr 12, 2022	67.23	69.00	66.16	66.93	218,204	+1.19(+1.81%)
Apr 11, 2022	64.78	66.83	64.78	65.74	260,430	+1.10(+1.70%)
Apr 08, 2022	62.33	64.92	62.33	64.64	259,154	+1.09(+1.72%)
Apr 07, 2022	61.85	63.76	61.17	63.55	215,459	+1.49(+2.40%)
Apr 06, 2022	62.14	63.14	60.81	62.06	250,765	-0.63(-1.00%)
Apr 05, 2022	63.15	63.57	61.63	62.69	212,614	-0.99(-1.55%)
Apr 04, 2022	63.93	64.95	63.51	63.68	240,500	-0.20(-0.31%)

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.