GCO

Genesco Historical Data

GCO Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 41.65 -0.33 -0.79% 41.53 42.50 41.39 122,782
Oct 05 2022 41.98 -0.84 -1.96% 42.01 42.375 40.98 133,760
Oct 04 2022 42.82 2.66 6.62% 41.16 43.10 41.16 244,281
Oct 03 2022 40.16 0.84 2.14% 40.12 40.89 38.82 204,547
Sep 30 2022 39.32 -0.87 -2.16% 39.34 40.478 37.54 298,640
Sep 29 2022 40.19 -1.92 -4.56% 41.37 41.77 39.60 130,082
Sep 28 2022 42.11 0.97 2.36% 41.31 42.61 41.31 144,246
Sep 27 2022 41.14 0.54 1.33% 41.14 41.69 40.37 125,749
Sep 26 2022 40.60 -1.10 -2.64% 41.70 42.32 40.52 152,585
Sep 23 2022 41.70 -0.43 -1.02% 41.38 41.90 40.62 186,888
Sep 22 2022 42.13 -1.75 -3.99% 43.64 43.64 42.04 176,201
Sep 21 2022 43.88 0.02 0.05% 44.27 45.205 43.70 168,083
Sep 20 2022 43.86 -2.13 -4.63% 45.23 45.53 43.10 211,438
Sep 19 2022 45.99 1.12 2.5% 44.23 46.11 44.20 187,398
Sep 16 2022 44.87 -0.44 -0.97% 44.82 45.765 44.40 348,483
Sep 15 2022 45.31 0.29 0.64% 44.57 46.56 44.57 208,879
Sep 14 2022 45.02 -1.85 -3.95% 47.10 47.10 44.78 211,665
Sep 13 2022 46.87 -2.76 -5.56% 47.70 48.77 46.83 229,292
Sep 12 2022 49.63 0.26 0.53% 49.38 51.08 49.29 218,307
Sep 09 2022 49.37 2.08 4.4% 47.29 49.56 47.29 239,731
Sep 08 2022 47.29 0.85 1.83% 47.06 47.76 45.62 257,988
Sep 07 2022 46.44 2.16 4.88% 44.41 46.57 43.925 239,986
Sep 06 2022 44.28 1.27 2.95% 43.73 45.639 42.71 281,797
Sep 05 2022 43.01 0.00 +0.00% 45.78 46.12 42.7231 0
Sep 02 2022 43.01 -3.15 -6.82% 45.78 46.12 42.7231 404,671
Sep 01 2022 46.16 -10.42 -18.42% 54.99 54.99 45.96 519,693
Aug 31 2022 56.58 -1.66 -2.85% 58.37 58.37 56.55 239,471
Aug 30 2022 58.24 -3.51 -5.68% 59.81 60.88 57.40 283,360
Aug 29 2022 61.75 -0.65 -1.04% 61.87 62.85 61.59 113,864
Aug 26 2022 62.40 -1.87 -2.91% 64.80 65.055 62.25 96,886
Aug 25 2022 64.27 1.74 2.78% 62.01 65.09 61.78 123,790
Aug 24 2022 62.53 -1.37 -2.14% 63.35 63.61 61.79 142,541
Aug 23 2022 63.90 -0.22 -0.34% 64.13 65.94 63.70 131,640
Aug 22 2022 64.12 -0.63 -0.97% 63.83 64.45 62.62 119,278
Aug 19 2022 64.75 -0.56 -0.86% 64.99 65.16 63.32 109,710
Aug 18 2022 65.31 0.84 1.3% 64.09 65.44 63.38 117,440
Aug 17 2022 64.47 -0.60 -0.92% 63.74 65.02 62.53 120,353
Aug 16 2022 65.07 1.42 2.23% 63.65 66.42 63.65 172,427
Aug 15 2022 63.65 -0.64 -1.0% 63.47 64.07 62.275 91,858
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
Jul 14 2022 50.85 0.46 0.91% 49.57 50.945 49.3135 152,493
Jul 13 2022 50.39 0.42 0.84% 49.61 50.49 49.14 103,218
Jul 12 2022 49.97 -0.17 -0.34% 49.69 51.24 49.49 112,559
Jul 11 2022 50.14 0.00 0.0% 50.11 51.00 49.45 127,001


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