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 | 1.59 | 3.95227442207 | 40.23 | 43.675 | 40.23 | 168504 | 42.45871147 | CS |
| 4 | 2.48 | 6.30401626843 | 39.34 | 44.8 | 36.5 | 208719 | 41.70901524 | CS |
| 12 | 15.64 | 59.7402597403 | 26.18 | 44.8 | 24.86 | 161606 | 34.91642236 | CS |
| 26 | 17.57 | 72.4536082474 | 24.25 | 44.8 | 23.32 | 149590 | 31.17740404 | CS |
| 52 | 6.92 | 19.8280802292 | 34.9 | 44.8 | 23.21 | 141156 | 29.39774461 | CS |
| 156 | -22.73 | -35.2130131681 | 64.55 | 72.34 | 17.31 | 183170 | 38.78221208 | CS |
| 260 | -6.64 | -13.7020222864 | 48.46 | 73.72 | 5.515 | 213226 | 35.15606652 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 41.82 | -0.93 | -2.18 | 43.09 | 43.61 | 40.57 | 262831 |
| 1735688400 | 42.75 | 0.45 | 1.06 | 42.66 | 43.675 | 42.355 | 147015 |
| 1735602000 | 42.3 | 0.18 | 0.43 | 41.37 | 42.57 | 40.5408 | 157714 |
| 1735342800 | 42.12 | -0.72 | -1.68 | 42.325 | 42.65 | 40.5 | 212353 |
| 1735256400 | 42.84 | 1.92 | 4.69 | 40.23 | 42.885 | 40.23 | 147019 |
| 1735077840 | 40.92 | 0.64 | 1.59 | 40.45 | 40.92 | 40.105 | 49478 |
| 1734997200 | 40.28 | -1 | -2.42 | 41.1 | 41.55 | 39.82 | 150145 |
| 1734738000 | 41.28 | 0.69 | 1.70 | 39.653 | 42.62 | 39.653 | 453945 |
| 1734651600 | 40.59 | -0.09 | -0.22 | 41.98 | 42.715 | 40.29 | 188038 |
| 1734565200 | 40.68 | -2.83 | -6.50 | 43.51 | 44.8 | 40.01 | 160991 |
| 1734478800 | 43.51 | 0.31 | 0.72 | 43.38 | 43.64 | 42.54 | 120573 |
| 1734392400 | 43.2 | 0.01 | 0.02 | 42.65 | 44.0999 | 42.03 | 112021 |
| 1734133200 | 43.19 | 0.02 | 0.05 | 42.14 | 43.515 | 42.14 | 182946 |
| 1734046800 | 43.17 | -0.82 | -1.86 | 43.69 | 43.775 | 42.51 | 133770 |
| 1733960400 | 43.99 | 0.67 | 1.55 | 43.2661 | 44.34 | 41.95 | 237427 |
| 1733874000 | 43.32 | 1.66 | 3.98 | 41.599 | 43.5 | 41.58 | 294936 |
| 1733787600 | 41.66 | 0.71 | 1.73 | 42.5 | 43.56 | 40.64 | 261124 |
| 1733528400 | 40.95 | 3.54 | 9.46 | 40.1 | 43 | 38.71 | 362528 |
| 1733442000 | 37.41 | -0.78 | -2.04 | 38.44 | 38.725 | 36.5 | 288177 |
| 1733355600 | 38.19 | 1.26 | 3.41 | 36.89 | 38.41 | 36.5103 | 231407 |
| 1733269200 | 36.93 | 1.4 | 3.94 | 35 | 36.96 | 34.59 | 173700 |
| 1733182800 | 35.53 | 1.94 | 5.78 | 33.259999 | 36.08 | 33.259999 | 149608 |
| 1732917840 | 33.59 | -1.03 | -2.98 | 34.67 | 35.1 | 32.82 | 143605 |
| 1732750800 | 34.62 | 1.71 | 5.20 | 34.07 | 35.85 | 33.85 | 202198 |
| 1732664400 | 32.909999 | -2 | -5.73 | 34.285 | 34.51 | 32.56 | 151225 |
| 1732578000 | 34.91 | 3.31 | 10.47 | 34.09 | 35.75 | 33.509999 | 255152 |
| 1732318800 | 31.6 | 2.65 | 9.15 | 29.775 | 31.85 | 29.775 | 178166 |
| 1732232400 | 28.95 | 0.09 | 0.31 | 29 | 29.67 | 28.695 | 84225 |
| 1732146000 | 28.86 | -0.64 | -2.17 | 29.01 | 29.01 | 28.08 | 97916 |
| 1732059600 | 29.5 | -0.73 | -2.41 | 29.6 | 29.6 | 28.73 | 133326 |
| 1731973200 | 30.23 | 0.66 | 2.23 | 29.98 | 30.3382 | 29.715 | 125724 |
| 1731714000 | 29.57 | -1.17 | -3.81 | 30.76 | 30.76 | 29.19 | 83584 |
| 1731627600 | 30.74 | -0.36 | -1.16 | 31.18 | 31.68 | 30.42 | 114130 |
| 1731541200 | 31.1 | 0.58 | 1.90 | 30.635 | 31.75 | 30.635 | 119023 |
| 1731454800 | 30.52 | -0.09 | -0.29 | 30.65 | 31.06 | 29.89 | 91157 |
| 1731368400 | 30.61 | 1.59 | 5.48 | 29.35 | 30.64 | 29.0601 | 136944 |
| 1731109200 | 29.02 | -0.54 | -1.83 | 29.09 | 29.815 | 28.7 | 84820 |
| 1731022800 | 29.56 | 0.11 | 0.37 | 29.19 | 30.4 | 29.19 | 144163 |
| 1730936400 | 29.45 | 2.28 | 8.39 | 28.44 | 29.98 | 28.31 | 335781 |
| 1730850000 | 27.17 | 1.03 | 3.94 | 26.29 | 27.48 | 26.29 | 139552 |
| 1730763600 | 26.14 | 1.22 | 4.90 | 24.95 | 26.53 | 24.95 | 162322 |
| 1730500800 | 24.92 | -0.7 | -2.73 | 25.77 | 26.2099 | 24.86 | 143379 |
| 1730414400 | 25.62 | -0.72 | -2.73 | 26.65 | 26.65 | 25.31 | 153802 |
| 1730328000 | 26.34 | -0.71 | -2.62 | 26.9 | 27.3 | 26.11 | 98709 |
| 1730241600 | 27.05 | -0.4 | -1.46 | 26.75 | 27.385 | 26.68 | 120630 |
| 1730155200 | 27.45 | 0.76 | 2.85 | 27.1 | 27.53 | 26.8 | 97256 |
| 1729896000 | 26.69 | -0.71 | -2.59 | 27.9 | 28.11 | 26.645 | 108189 |
| 1729809600 | 27.4 | -0.61 | -2.18 | 28.28 | 28.56 | 26.905 | 108588 |
| 1729723200 | 28.01 | -0.57 | -1.99 | 28.38 | 28.415 | 27.1 | 109215 |
| 1729636800 | 28.58 | -0.92 | -3.12 | 29.05 | 29.19 | 28.17 | 148733 |
| 1729550400 | 29.5 | -0.63 | -2.09 | 30 | 30 | 28.675 | 128797 |
| 1729291200 | 30.13 | 0.47 | 1.58 | 29.73 | 30.26 | 29.645 | 136462 |
| 1729204800 | 29.66 | 0.47 | 1.61 | 29.22 | 29.67 | 28.97 | 85860 |
| 1729118400 | 29.19 | 0.52 | 1.81 | 28.84 | 29.25 | 28.67 | 99391 |
| 1729032000 | 28.67 | 0.52 | 1.85 | 28.24 | 29.3208 | 28.24 | 123291 |
| 1728945600 | 28.15 | 0.65 | 2.36 | 27.58 | 28.445 | 27.29 | 137904 |
| 1728686400 | 27.5 | 1.08 | 4.09 | 26.66 | 27.52 | 26.66 | 159335 |
| 1728600000 | 26.42 | -0.23 | -0.86 | 25.66 | 26.57 | 25.58 | 115751 |
| 1728513600 | 26.65 | -0.48 | -1.77 | 26.98 | 27.26 | 26.61 | 138902 |
| 1728427200 | 27.13 | -0.23 | -0.84 | 27.09 | 27.445 | 26.59 | 81028 |
| 1728340800 | 27.36 | -0.84 | -2.98 | 28.22 | 28.68 | 27.095 | 100632 |
| 1728081600 | 28.2 | 1.82 | 6.90 | 28.3 | 28.605 | 27.7393 | 150045 |
| 1727995200 | 26.38 | 0.22 | 0.84 | 25.58 | 26.41 | 25.37 | 117732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
