GCO

Genesco Historical Data

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 Last Traded
-1.26 -2.73% 44.94 20:00:00
Open Price Low Price High Price Close Price Prev Close
46.29 43.6673 47.00 44.94 46.20
more quote information »

GCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week44.9649.1643.667347.36154,930-0.02-0.04%
1 Month38.9649.1638.1944.02145,1485.9815.35%
3 Months33.0449.1626.8135.51215,95511.9036.02%
6 Months18.3349.1617.3928.12272,81926.61145.17%
1 Year34.6349.165.51522.04359,28010.3129.77%
3 Years39.0053.205.51534.88319,0535.9415.23%
5 Years66.9574.215.51538.41319,056-22.01-32.88%

GCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 44.94 -1.26 -2.73% 46.29 47.00 43.6673 152,280
Feb 25 2021 46.20 -2.51 -5.15% 49.05 49.05 45.65 127,208
Feb 24 2021 48.71 1.76 3.75% 47.43 49.16 47.43 184,529
Feb 23 2021 46.95 -0.75 -1.57% 47.50 47.50 45.46 117,599
Feb 22 2021 47.70 2.66 5.91% 44.81 47.70 44.81 208,515
Feb 19 2021 45.04 0.47 1.05% 44.96 46.00 44.19 83,214
Feb 18 2021 44.57 -0.11 -0.25% 44.40 44.81 42.97 81,844
Feb 17 2021 44.68 -0.64 -1.41% 44.79 45.16 43.30 82,154
Feb 16 2021 45.32 1.74 3.99% 44.58 45.585 43.79 104,196
Feb 12 2021 43.58 -0.97 -2.18% 44.20 44.67 43.42 97,197
Feb 11 2021 44.55 0.35 0.79% 44.33 45.40 43.52 152,708
Feb 10 2021 44.20 -0.53 -1.18% 45.00 45.00 43.26 121,263
Feb 09 2021 44.73 0.69 1.57% 43.85 44.95 42.86 131,627
Feb 08 2021 44.04 0.92 2.13% 43.51 44.88 43.225 141,346
Feb 05 2021 43.12 0.27 0.63% 43.48 43.88 42.12 123,725
Feb 04 2021 42.85 1.40 3.38% 42.00 43.41 41.18 133,686
Feb 03 2021 41.45 1.13 2.8% 40.44 41.9099 40.36 150,861
Feb 02 2021 40.32 0.34 0.85% 40.84 41.00 39.18 184,686
Feb 01 2021 39.98 1.17 3.01% 39.17 40.8724 38.35 242,411
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.