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 | 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 |
GCO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 44.96 | 49.16 | 43.6673 | 47.36 | 154,930 | -0.02 | -0.04% |
| 1 Month | 38.96 | 49.16 | 38.19 | 44.02 | 145,148 | 5.98 | 15.35% |
| 3 Months | 33.04 | 49.16 | 26.81 | 35.51 | 215,955 | 11.90 | 36.02% |
| 6 Months | 18.33 | 49.16 | 17.39 | 28.12 | 272,819 | 26.61 | 145.17% |
| 1 Year | 34.63 | 49.16 | 5.515 | 22.04 | 359,280 | 10.31 | 29.77% |
| 3 Years | 39.00 | 53.20 | 5.515 | 34.88 | 319,053 | 5.94 | 15.23% |
| 5 Years | 66.95 | 74.21 | 5.515 | 38.41 | 319,056 | -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 |
