| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Genesco Inc |
GCO |
NYSE |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
1.09 |
2.27% |
48.795 |
14:48:18 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 48.21 |
48.21 |
49.82 |
|
47.71 |
more quote information »
GCO Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 45.88 | 49.82 | 44.15 | 47.01 | 127,847 | 2.92 | 6.35% |
| 1 Month | 46.11 | 49.82 | 42.01 | 45.96 | 143,876 | 2.69 | 5.82% |
| 3 Months | 46.70 | 53.28 | 40.77 | 45.95 | 149,695 | 2.10 | 4.49% |
| 6 Months | 55.76 | 66.42 | 37.54 | 47.58 | 158,046 | -6.97 | -12.49% |
| 1 Year | 62.03 | 72.34 | 37.54 | 54.88 | 180,507 | -13.24 | -21.34% |
| 3 Years | 40.24 | 73.72 | 5.515 | 37.65 | 229,846 | 8.56 | 21.26% |
| 5 Years | 35.40 | 73.72 | 5.515 | 39.96 | 257,399 | 13.40 | 37.84% |
GCO 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Jan 30 2023 |
47.71 |
-0.05 |
-0.1% |
47.21 |
48.71 |
47.21 |
148,537 |
| Jan 27 2023 |
47.76 |
0.03 |
0.06% |
47.74 |
48.09 |
46.94 |
137,465 |
| Jan 26 2023 |
47.73 |
1.17 |
2.51% |
46.87 |
48.46 |
46.87 |
126,023 |
| Jan 25 2023 |
46.56 |
1.71 |
3.81% |
44.40 |
46.72 |
44.15 |
111,877 |
| Jan 24 2023 |
44.85 |
-1.30 |
-2.82% |
45.88 |
46.54 |
44.85 |
115,332 |
| Jan 23 2023 |
46.15 |
0.85 |
1.88% |
45.34 |
46.40 |
45.34 |
149,724 |
| Jan 20 2023 |
45.30 |
0.19 |
0.42% |
45.25 |
46.24 |
44.815 |
131,969 |
| Jan 19 2023 |
45.11 |
-0.76 |
-1.66% |
45.53 |
45.91 |
44.665 |
79,535 |
| Jan 18 2023 |
45.87 |
-0.58 |
-1.25% |
46.77 |
48.13 |
45.78 |
127,011 |
| Jan 17 2023 |
46.45 |
-1.47 |
-3.07% |
47.92 |
47.93 |
46.31 |
121,928 |
| Jan 13 2023 |
47.92 |
0.09 |
0.19% |
46.98 |
48.37 |
46.79 |
87,096 |
| Jan 12 2023 |
47.83 |
0.46 |
0.97% |
47.87 |
48.23 |
46.78 |
148,619 |
| Jan 11 2023 |
47.37 |
1.46 |
3.18% |
46.05 |
47.84 |
46.05 |
178,611 |
| Jan 10 2023 |
45.91 |
1.40 |
3.15% |
44.15 |
46.14 |
44.14 |
131,221 |
| Jan 09 2023 |
44.51 |
-0.49 |
-1.09% |
44.93 |
45.58 |
43.985 |
177,998 |
| Jan 06 2023 |
45.00 |
1.28 |
2.93% |
44.39 |
45.04 |
43.60 |
234,808 |
| Jan 05 2023 |
43.72 |
-1.20 |
-2.67% |
44.32 |
44.32 |
42.01 |
210,651 |
| Jan 04 2023 |
44.92 |
0.01 |
0.02% |
45.34 |
45.975 |
44.805 |
161,342 |
| Jan 03 2023 |
44.91 |
-1.11 |
-2.41% |
46.11 |
46.75 |
44.90 |
153,894 |
See More Historical Prices ยป
