Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Genesco Inc | GCO | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -1.24 | -2.83% | 42.55 | 43.69 | 42.33 | 43.69 | 43.79 | 12:25:48 |
GCO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 43.83 | 44.88 | 42.33 | 43.75 | 273,657 | -1.28 | -2.92% |
| 1 Month | 49.30 | 49.70 | 42.33 | 46.06 | 284,346 | -6.75 | -13.69% |
| 3 Months | 39.32 | 53.20 | 35.18 | 45.05 | 337,502 | 3.23 | 8.21% |
| 6 Months | 40.14 | 53.20 | 31.65 | 41.01 | 332,970 | 2.41 | 6.0% |
| 1 Year | 47.30 | 53.20 | 31.65 | 42.51 | 316,946 | -4.75 | -10.04% |
| 3 Years | 60.45 | 63.50 | 20.90 | 39.53 | 332,576 | -17.90 | -29.61% |
| 5 Years | 73.07 | 74.74 | 20.90 | 45.91 | 277,989 | -30.52 | -41.77% |
GCO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23 2020 | 43.79 | -0.56 | -1.26% | 44.03 | 44.50 | 43.24 | 276,395 |
| Jan 22 2020 | 44.35 | 0.74 | 1.7% | 43.87 | 44.88 | 43.86 | 250,568 |
| Jan 21 2020 | 43.61 | 0.47 | 1.09% | 44.04 | 44.25 | 42.98 | 400,292 |
| Jan 17 2020 | 43.14 | -0.49 | -1.12% | 43.83 | 43.88 | 42.86 | 167,372 |
| Jan 16 2020 | 43.63 | 0.41 | 0.95% | 43.44 | 44.09 | 42.70 | 316,163 |
| Jan 15 2020 | 43.22 | -1.26 | -2.83% | 44.64 | 45.015 | 43.06 | 286,625 |
| Jan 14 2020 | 44.48 | -0.27 | -0.6% | 44.96 | 45.32 | 43.96 | 283,434 |
| Jan 13 2020 | 44.75 | -3.20 | -6.67% | 47.93 | 47.97 | 44.58 | 371,528 |
| Jan 10 2020 | 47.95 | 0.16 | 0.33% | 47.65 | 48.13 | 47.235 | 225,469 |
| Jan 09 2020 | 47.79 | -0.53 | -1.1% | 48.72 | 48.86 | 47.22 | 345,109 |
| Jan 08 2020 | 48.32 | 0.79 | 1.66% | 48.00 | 48.55 | 47.01 | 310,281 |
| Jan 07 2020 | 47.53 | -0.07 | -0.15% | 47.37 | 47.86 | 46.99 | 164,878 |
| Jan 06 2020 | 47.60 | 0.13 | 0.27% | 47.47 | 48.53 | 47.24 | 216,562 |
| Jan 03 2020 | 47.47 | -0.04 | -0.08% | 46.95 | 47.55 | 46.46 | 284,758 |
| Jan 02 2020 | 47.51 | -0.41 | -0.86% | 48.46 | 48.46 | 46.92 | 395,506 |
| Dec 31 2019 | 47.92 | -0.43 | -0.89% | 48.42 | 48.56 | 47.50 | 223,118 |
| Dec 30 2019 | 48.35 | 0.15 | 0.31% | 48.44 | 49.04 | 47.76 | 348,021 |
| Dec 27 2019 | 48.20 | -1.06 | -2.15% | 49.30 | 49.70 | 48.14 | 252,153 |
| Dec 26 2019 | 49.26 | 0.00 | 0.0% | 49.48 | 49.8051 | 48.80 | 153,772 |
| Dec 24 2019 | 49.26 | -0.19 | -0.38% | 49.40 | 50.06 | 48.97 | 199,881 |
