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 | 2.95 | 11.9529983793 | 24.68 | 29.8699 | 23.93 | 195772 | 26.97040506 | CS |
| 4 | -2.17 | -7.28187919463 | 29.8 | 32.11 | 23.32 | 199152 | 27.79815177 | CS |
| 12 | 3.01 | 12.2258326564 | 24.62 | 32.11 | 23.32 | 147001 | 27.65569162 | CS |
| 26 | 1.64 | 6.31011927664 | 25.99 | 33.61 | 23.21 | 142054 | 26.98082777 | CS |
| 52 | -3.34 | -10.7846302874 | 30.97 | 37.89 | 23.21 | 139185 | 28.55225947 | CS |
| 156 | -29.38 | -51.5348184529 | 57.01 | 73.72 | 17.31 | 181371 | 40.96783026 | CS |
| 260 | -12.89 | -31.8114511352 | 40.52 | 73.72 | 5.515 | 222615 | 35.82973343 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 29.56 | 1.29 | 4.56 | 29.22 | 29.8699 | 28.495 | 168280 |
| 1726699200 | 28.27 | 1.19 | 4.39 | 27.33 | 29.37 | 27.14 | 189605 |
| 1726612800 | 27.08 | 2.03 | 8.10 | 25.36 | 27.33 | 25.34 | 189779 |
| 1726526400 | 25.05 | -0.67 | -2.60 | 25.85 | 26.07 | 23.93 | 232720 |
| 1726267200 | 25.72 | 1.49 | 6.15 | 24.78 | 26.2997 | 24.68 | 205958 |
| 1726180800 | 24.23 | -0.29 | -1.18 | 24.43 | 24.64 | 23.32 | 187277 |
| 1726094400 | 24.52 | -1.82 | -6.91 | 26.22 | 26.3 | 23.76 | 238606 |
| 1726008000 | 26.34 | 0.57 | 2.21 | 25.37 | 26.51 | 24.95 | 218222 |
| 1725921600 | 25.77 | -0.2 | -0.77 | 25.51 | 26.56 | 25.02 | 243791 |
| 1725662400 | 25.97 | -3.53 | -11.97 | 26.1 | 28.695 | 23.85 | 508586 |
| 1725576000 | 29.5 | -0.42 | -1.40 | 30.21 | 30.58 | 29.39 | 195025 |
| 1725489600 | 29.92 | -1.35 | -4.32 | 31.32 | 31.56 | 29.76 | 172541 |
| 1725403200 | 31.27 | 1.08 | 3.58 | 30.03 | 32.11 | 29.915 | 376817 |
| 1725057600 | 30.19 | -0.37 | -1.21 | 31.01 | 31.14 | 29.91 | 119995 |
| 1724971200 | 30.56 | 0.3 | 0.99 | 30.35 | 30.95 | 29.71 | 151836 |
| 1724884800 | 30.26 | -0.42 | -1.37 | 30.63 | 30.641 | 29.96 | 108223 |
| 1724798400 | 30.68 | -0.44 | -1.41 | 30.88 | 30.88 | 30.26 | 70005 |
| 1724712000 | 31.12 | -0.07 | -0.22 | 31.72 | 31.89 | 30.91 | 123942 |
| 1724452800 | 31.19 | 1.55 | 5.23 | 29.8 | 31.34 | 29.6 | 112257 |
| 1724366400 | 29.64 | -0.36 | -1.20 | 30 | 30.0525 | 29.45 | 52522 |
| 1724280000 | 30 | -0.07 | -0.23 | 30.59 | 31 | 29.99 | 154500 |
| 1724193600 | 30.07 | -0.23 | -0.76 | 30.3 | 30.648 | 29.33 | 152982 |
| 1724107200 | 30.3 | 1.09 | 3.73 | 29.22 | 30.44 | 29.1 | 126351 |
| 1723848000 | 29.21 | 0.65 | 2.28 | 28.46 | 29.38 | 28.26 | 139227 |
| 1723761600 | 28.56 | 1.8 | 6.73 | 27.71 | 28.89 | 27.6 | 154147 |
| 1723675200 | 26.76 | -0.87 | -3.15 | 27.82 | 27.9 | 26.3 | 104220 |
| 1723588800 | 27.63 | 0.77 | 2.87 | 26.96 | 27.755 | 26.81 | 115838 |
| 1723502400 | 26.86 | -0.2 | -0.74 | 27.27 | 27.27 | 26.59 | 67808 |
| 1723243200 | 27.06 | -0.16 | -0.59 | 27.03 | 27.29 | 26.69 | 76982 |
| 1723156800 | 27.22 | 0.81 | 3.07 | 26.92 | 27.37 | 26.82 | 89196 |
| 1723070400 | 26.41 | -0.46 | -1.71 | 27.32 | 27.82 | 26.28 | 82906 |
| 1722984000 | 26.87 | 0.17 | 0.64 | 26.65 | 27.405 | 26.45 | 85961 |
| 1722897600 | 26.7 | -0.87 | -3.16 | 25.84 | 27.04 | 25.4 | 152672 |
| 1722638400 | 27.57 | -1.83 | -6.22 | 27.93 | 28.89 | 27.17 | 152291 |
| 1722552000 | 29.4 | -1.43 | -4.64 | 30.69 | 30.73 | 28.62 | 159270 |
| 1722465600 | 30.83 | 0.42 | 1.38 | 30.42 | 31.49 | 29.9301 | 121793 |
| 1722379200 | 30.41 | 0.35 | 1.16 | 30.1 | 31.01 | 30.0409 | 106077 |
| 1722292800 | 30.06 | -0.02 | -0.07 | 30.18 | 30.88 | 29.93 | 110629 |
| 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 | 134904 |
| 1721860800 | 29.11 | -0.14 | -0.48 | 28.99 | 29.66 | 28.41 | 84840 |
| 1721774400 | 29.25 | 0.75 | 2.63 | 28.38 | 29.31 | 28.02 | 130839 |
| 1721688000 | 28.5 | 1.3 | 4.78 | 27.48 | 28.845 | 27 | 115160 |
| 1721428800 | 27.2 | -0.22 | -0.80 | 27.33 | 27.65 | 27.11 | 77676 |
| 1721342400 | 27.42 | -0.74 | -2.63 | 27.91 | 28.13 | 27.19 | 62714 |
| 1721256000 | 28.16 | -0.24 | -0.85 | 27.97 | 28.82 | 27.86 | 123291 |
| 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 | 233160 |
| 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 | -0.21 | -0.86 | 25.79 | 25.9 | 24.32 | 174771 |
| 1719614400 | 24.55 | 0 | 0.00 | 24.55 | 24.55 | 24.55 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
