Genesco Inc (GCO)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.61 | 9.50127411722 | 27.47 | 30.24 | 27 | 100958 | 28.77640428 | CS |
| 4 | 5.46 | 22.1770917953 | 24.62 | 30.24 | 23.41 | 129061 | 26.45369762 | CS |
| 12 | 4.28 | 16.5891472868 | 25.8 | 33.61 | 23.21 | 145366 | 26.36923958 | CS |
| 26 | 1.35 | 4.69892098851 | 28.73 | 33.61 | 23.21 | 130904 | 26.95155981 | CS |
| 52 | 4.72 | 18.6119873817 | 25.36 | 37.89 | 23.21 | 151863 | 28.90898195 | CS |
| 156 | -27.97 | -48.1826012059 | 58.05 | 73.72 | 17.31 | 179832 | 42.21302779 | CS |
| 260 | -9.95 | -24.8563577317 | 40.03 | 73.72 | 5.515 | 229642 | 36.0498434 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 30.08 | 0.93 | 3.19 | 29.74 | 30.24 | 29.13 | 93045 |
| 1721947200 | 29.15 | 0.04 | 0.14 | 29.12 | 29.905 | 28.99 | 134844 |
| 1721860800 | 29.11 | -0.14 | -0.48 | 29.37 | 29.66 | 28.41 | 84408 |
| 1721774400 | 29.25 | 0.75 | 2.62 | 28.38 | 29.31 | 28.02 | 130839 |
| 1721688000 | 28.5022 | 1.3 | 4.79 | 27.48 | 28.845 | 27 | 79382 |
| 1721428800 | 27.2 | -0.22 | -0.80 | 27.47 | 27.65 | 27.11 | 75319 |
| 1721342400 | 27.42 | -0.74 | -2.63 | 27.91 | 28.13 | 27.19 | 62714 |
| 1721256000 | 28.16 | -0.24 | -0.85 | 28.23 | 28.82 | 27.86 | 122499 |
| 1721169600 | 28.4 | 1.53 | 5.69 | 27.09 | 28.535 | 27.09 | 111319 |
| 1721083200 | 26.87 | -0.7 | -2.54 | 27.56 | 28.035 | 26.74 | 90572 |
| 1720824000 | 27.57 | 0.32 | 1.17 | 27.75 | 27.9 | 27.06 | 138856 |
| 1720737600 | 27.25 | 2.37 | 9.53 | 25.68 | 27.84 | 25.435 | 232677 |
| 1720651200 | 24.88 | -0.1 | -0.40 | 25.11 | 25.11 | 24.64 | 88618 |
| 1720564800 | 24.98 | -0.22 | -0.87 | 25.11 | 25.11 | 24.49 | 95076 |
| 1720478400 | 25.2 | 1.07 | 4.43 | 24.46 | 25.29 | 24.375 | 80714 |
| 1720219200 | 24.13 | -0.27 | -1.11 | 24.4 | 24.58 | 23.675 | 170063 |
| 1720040640 | 24.4 | 0.95 | 4.05 | 23.61 | 24.61 | 23.45 | 88595 |
| 1719960000 | 23.45 | -0.89 | -3.66 | 24.25 | 24.41 | 23.41 | 173452 |
| 1719873600 | 24.34 | -1.52 | -5.88 | 25.79 | 25.9 | 24.32 | 174771 |
| 1719614400 | 25.86 | 1.31 | 5.34 | 24.62 | 25.86 | 24.62 | 317438 |
| 1719528000 | 24.55 | -0.49 | -1.96 | 24.84 | 24.95 | 24.385 | 256664 |
| 1719441600 | 25.04 | -0.12 | -0.48 | 24.99 | 25.35 | 24.82 | 121621 |
| 1719355200 | 25.16 | -0.05 | -0.20 | 25.18 | 25.28 | 24.61 | 113395 |
| 1719268800 | 25.21 | 0.48 | 1.94 | 25.03 | 25.59 | 24.97 | 106066 |
| 1719009600 | 24.73 | 0.34 | 1.39 | 24.43 | 25.84 | 24.33 | 447283 |
| 1718923200 | 24.39 | 0.69 | 2.91 | 23.85 | 24.55 | 23.85 | 112359 |
| 1718750400 | 23.7 | -0.74 | -3.03 | 24.68 | 24.85 | 23.21 | 189156 |
| 1718664000 | 24.44 | 0.1 | 0.41 | 24.31 | 24.57 | 23.65 | 180828 |
| 1718404800 | 24.34 | -0.44 | -1.78 | 24.44 | 24.63 | 24.02 | 119824 |
| 1718318400 | 24.78 | -0.53 | -2.09 | 25.16 | 25.26 | 24.46 | 113017 |
| 1718232000 | 25.31 | -0.15 | -0.59 | 26.45 | 26.45 | 25.28 | 112969 |
| 1718145600 | 25.46 | -0.32 | -1.24 | 25.73 | 25.73 | 25.13 | 95786 |
| 1718059200 | 25.78 | -0.3 | -1.15 | 25.74 | 26.28 | 25.56 | 95348 |
| 1717800000 | 26.08 | -1.42 | -5.16 | 26.9 | 27.53 | 26.07 | 153445 |
| 1717713600 | 27.5 | -0.55 | -1.96 | 28.03 | 28.13 | 27.425 | 98107 |
| 1717627200 | 28.05 | 0.72 | 2.63 | 27.56 | 28.27 | 27.205 | 105204 |
| 1717540800 | 27.33 | -2.05 | -6.98 | 28.87 | 28.87 | 27.165 | 179608 |
| 1717454400 | 29.38 | 0.88 | 3.09 | 28.65 | 30.21 | 28.32 | 259919 |
| 1717195200 | 28.5 | 1.2 | 4.40 | 32.25 | 33.61 | 27.75 | 719630 |
| 1717108800 | 27.3 | 0.32 | 1.19 | 27.34 | 28.11 | 26.7514 | 325483 |
| 1717022400 | 26.98 | -0.01 | -0.04 | 26.64 | 27.55 | 26.4 | 155434 |
| 1716936000 | 26.99 | 0.46 | 1.73 | 26.65 | 27.09 | 26.61 | 65573 |
| 1716590400 | 26.53 | 0.53 | 2.04 | 26.35 | 26.855 | 25.75 | 110897 |
| 1716504000 | 26 | -0.12 | -0.46 | 25.9 | 26.33 | 25.19 | 148736 |
| 1716417600 | 26.12 | -1.09 | -4.01 | 26.81 | 27.18 | 25.72 | 171069 |
| 1716331200 | 27.21 | 0.03 | 0.11 | 27.18 | 27.38 | 26.96 | 92395 |
| 1716244800 | 27.18 | 0.15 | 0.55 | 27.02 | 27.39 | 26.93 | 122273 |
| 1715985600 | 27.03 | 0.05 | 0.19 | 26.98 | 27.245 | 26.6675 | 67360 |
| 1715899200 | 26.98 | 0.28 | 1.05 | 26.78 | 27.1488 | 26.605 | 81929 |
| 1715812800 | 26.7 | 0.04 | 0.15 | 27.08 | 27.08 | 26.3 | 97349 |
| 1715726400 | 26.66 | -0.01 | -0.04 | 27.47 | 27.54 | 26.41 | 119503 |
| 1715640000 | 26.67 | 0.18 | 0.68 | 27.02 | 27.88 | 26.66 | 132784 |
| 1715380800 | 26.49 | -0.37 | -1.38 | 27.02 | 27.12 | 26.255 | 75692 |
| 1715294400 | 26.86 | 0.56 | 2.13 | 26.18 | 26.98 | 26.18 | 70094 |
| 1715208000 | 26.3 | 0.58 | 2.26 | 25.23 | 26.3 | 25.14 | 73380 |
| 1715121600 | 25.72 | -0.09 | -0.35 | 26.02 | 26.29 | 25.61 | 133186 |
| 1715035200 | 25.81 | 1.38 | 5.65 | 24.58 | 25.84 | 24.58 | 118576 |
| 1714776000 | 24.43 | -0.68 | -2.71 | 25.8 | 26.12 | 24.42 | 91792 |
| 1714689600 | 25.11 | -0.64 | -2.49 | 26.26 | 26.26 | 24.88 | 287992 |
| 1714603200 | 25.75 | 0.44 | 1.74 | 25.3 | 26.43 | 25.3 | 84724 |
| 1714516800 | 25.31 | -0.72 | -2.77 | 25.56 | 25.87 | 25.28 | 155254 |
| 1714430400 | 26.03 | -0.17 | -0.65 | 26.38 | 26.98 | 25.89 | 141864 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
