Genesco Historical Data - GCO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
more quote information »

GCO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week43.8344.8842.3343.75273,657-1.28-2.92%
1 Month49.3049.7042.3346.06284,346-6.75-13.69%
3 Months39.3253.2035.1845.05337,5023.238.21%
6 Months40.1453.2031.6541.01332,9702.416.0%
1 Year47.3053.2031.6542.51316,946-4.75-10.04%
3 Years60.4563.5020.9039.53332,576-17.90-29.61%
5 Years73.0774.7420.9045.91277,989-30.52-41.77%

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
See More Historical Prices »


Your Recent History
NYSE
GCO
Genesco
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.