Genesco Historical Data - GCO

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Genesco Inc GCO NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.52 -3.93% 37.20 37.03 38.82 38.51 38.72 16:02:00
more quote information »

GCO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week39.2039.3536.4938.32408,444-2.00-5.1%
1 Month43.6943.6936.4939.86289,097-6.49-14.85%
3 Months37.4553.2036.1245.05355,891-0.25-0.67%
6 Months33.2253.2032.2941.46332,9573.9811.98%
1 Year46.9553.2031.6542.06318,666-9.75-20.77%
3 Years60.9063.5020.9039.22335,648-23.70-38.92%
5 Years73.5674.7420.9045.63280,611-36.36-49.43%

GCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 37.20 -1.52 -3.93% 38.51 38.82 37.03 275,375
Feb 20 2020 38.72 0.79 2.08% 37.91 39.32 37.75 293,066
Feb 19 2020 37.93 0.24 0.64% 37.86 37.98 36.49 457,792
Feb 18 2020 37.69 -1.11 -2.86% 38.73 38.97 37.51 323,855
Feb 14 2020 38.80 -0.36 -0.92% 39.20 39.35 38.30 559,061
Feb 13 2020 39.16 -1.40 -3.45% 40.35 40.59 39.13 198,368
Feb 12 2020 40.56 2.26 5.9% 38.65 40.59 38.65 248,048
Feb 11 2020 38.30 -0.57 -1.47% 38.88 38.88 37.92 199,098
Feb 10 2020 38.87 -0.78 -1.97% 39.64 40.10 38.72 289,288
Feb 07 2020 39.65 -1.21 -2.96% 40.69 40.83 39.24 227,896
Feb 06 2020 40.86 -0.55 -1.33% 41.53 41.53 40.53 280,119
Feb 05 2020 41.41 1.41 3.52% 40.41 41.77 40.27 265,878
Feb 04 2020 40.00 -0.40 -0.99% 40.97 41.36 39.70 317,681
Feb 03 2020 40.40 1.08 2.75% 39.39 41.23 39.18 388,473
Jan 31 2020 39.32 -0.96 -2.38% 40.24 40.24 39.15 236,286
Jan 30 2020 40.28 -1.19 -2.87% 40.91 41.29 39.54 247,898
Jan 29 2020 41.47 -0.91 -2.15% 42.26 42.54 41.45 193,684
Jan 28 2020 42.38 0.38 0.9% 42.05 42.59 41.50 132,690
Jan 27 2020 42.00 -0.90 -2.1% 41.97 42.89 41.5875 436,327
Jan 24 2020 42.90 -0.89 -2.03% 43.69 43.69 42.30 197,327
Jan 23 2020 43.79 -0.56 -1.26% 44.03 44.50 43.24 276,395
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.