GCO

Genesco Historical Data

Company Name Stock Ticker Symbol Market Type
Genesco Inc GCO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.25 1.98% 64.29 16:23:56
Open Price Low Price High Price Close Price Prev Close
63.72 63.03 64.32 64.29 63.04
more quote information »

GCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week57.8764.3257.8761.18111,4796.4211.09%
1 Month51.9064.3251.0057.43175,10612.3923.87%
3 Months56.1364.3248.5455.42218,3928.1614.54%
6 Months66.5072.3448.5460.30203,197-2.21-3.32%
1 Year60.4773.7248.5461.18174,5773.826.32%
3 Years37.7873.725.51537.51257,17226.5170.17%
5 Years29.0073.725.51537.66288,49735.29121.69%

GCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 64.29 1.25 1.98% 63.72 64.32 63.03 91,563
Aug 11 2022 63.04 1.47 2.39% 62.53 63.80 62.39 146,578
Aug 10 2022 61.57 2.13 3.58% 61.13 62.61 60.93 104,403
Aug 09 2022 59.44 -1.79 -2.92% 60.93 60.93 58.70 79,094
Aug 08 2022 61.23 2.38 4.04% 59.22 63.45 59.22 148,758
Aug 05 2022 58.85 0.11 0.19% 57.87 59.12 57.87 78,563
Aug 04 2022 58.74 -0.13 -0.22% 59.13 59.44 58.01 93,646
Aug 03 2022 58.87 2.28 4.03% 57.16 58.98 56.95 112,707
Aug 02 2022 56.59 -1.97 -3.36% 58.23 58.54 56.25 106,832
Aug 01 2022 58.56 2.51 4.48% 55.76 58.72 55.56 316,970
Jul 29 2022 56.05 -0.29 -0.51% 56.61 56.61 55.06 137,361
Jul 28 2022 56.34 1.13 2.05% 55.31 56.46 54.70 163,674
Jul 27 2022 55.21 1.72 3.22% 54.11 55.52 53.32 270,231
Jul 26 2022 53.49 -3.75 -6.55% 55.89 55.89 53.08 234,672
Jul 25 2022 57.24 -1.47 -2.5% 58.94 59.28 57.04 343,860
Jul 22 2022 58.71 -0.55 -0.93% 59.15 60.965 57.92 219,078
Jul 21 2022 59.26 0.12 0.2% 58.98 59.34 57.70 114,173
Jul 20 2022 59.14 1.24 2.14% 58.48 59.28 57.18 172,694
Jul 19 2022 57.90 3.69 6.81% 55.00 58.50 55.00 272,987
Jul 18 2022 54.21 1.80 3.43% 52.80 55.74 52.80 185,549
Jul 15 2022 52.41 1.56 3.07% 51.90 52.825 51.00 200,284
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.

Log in to InvestorsHub
Register Now