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 | 1.66 | 4.35924369748 | 38.08 | 41.52 | 37.25 | 186937 | 39.54833761 | CS |
| 4 | -2.26 | -5.38095238095 | 42 | 43.81 | 37.25 | 201955 | 40.78458322 | CS |
| 12 | 5.67 | 16.6422072204 | 34.07 | 44.8 | 32.82 | 204494 | 40.86777628 | CS |
| 26 | 10.52 | 36.0027378508 | 29.22 | 44.8 | 23.32 | 171554 | 34.71841946 | CS |
| 52 | 7.82 | 24.4987468672 | 31.92 | 44.8 | 23.21 | 152056 | 31.27908536 | CS |
| 156 | -26.41 | -39.9244142101 | 66.15 | 72.34 | 17.31 | 185033 | 37.95890929 | CS |
| 260 | 1.88 | 4.96566296883 | 37.86 | 73.72 | 5.515 | 211180 | 35.03673885 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 39.96 | -0.93 | -2.27 | 40.75 | 41.315 | 39.71 | 172915 |
| 1739576400 | 40.89 | 0.78 | 1.94 | 40.67 | 41.52 | 40.4 | 177340 |
| 1739490000 | 40.11 | 2.11 | 5.55 | 38.82 | 40.52 | 38.8 | 145185 |
| 1739403600 | 38 | -0.96 | -2.46 | 38.08 | 38.54 | 37.25 | 252308 |
| 1739317200 | 38.96 | -1.4 | -3.47 | 40.02 | 40.3 | 38.095 | 366279 |
| 1739230800 | 40.36 | -0.1 | -0.25 | 40.83 | 41.145 | 40.25 | 160571 |
| 1738971600 | 40.46 | -0.62 | -1.51 | 40.98 | 41.07 | 39.945 | 164189 |
| 1738885200 | 41.08 | 0.19 | 0.46 | 41.54 | 42.16 | 40.655 | 115623 |
| 1738798800 | 40.89 | 1.51 | 3.83 | 39.09 | 41.24 | 39.013 | 160199 |
| 1738712400 | 39.38 | -0.11 | -0.28 | 39.74 | 40.19 | 39.24 | 199751 |
| 1738626000 | 39.49 | -2.16 | -5.19 | 40.56 | 40.98 | 38.9 | 303024 |
| 1738366800 | 41.65 | -1.28 | -2.98 | 42.76 | 42.83 | 40.9 | 229569 |
| 1738280400 | 42.93 | 1.1 | 2.63 | 42.02 | 43.15 | 41.97 | 204445 |
| 1738194000 | 41.83 | -1.01 | -2.36 | 42.47 | 43.25 | 41.55 | 201491 |
| 1738107600 | 42.84 | 0.74 | 1.76 | 42.5 | 43.52 | 40.94 | 161772 |
| 1738021200 | 42.1 | -0.68 | -1.59 | 41.71 | 42.94 | 41.6 | 261981 |
| 1737762000 | 42.78 | -0.34 | -0.79 | 43.22 | 43.81 | 42.03 | 204497 |
| 1737675600 | 43.12 | 0 | 0.00 | 43.12 | 43.12 | 43.12 | 0 |
| 1737589200 | 43.12 | 1.12 | 2.67 | 42 | 43.46 | 41.86 | 165926 |
| 1737502800 | 42 | 1.66 | 4.12 | 41.32 | 42.23 | 40.79 | 238265 |
| 1737157200 | 40.34 | -0.05 | -0.12 | 40.57 | 40.86 | 39.63 | 274283 |
| 1737070800 | 40.39 | -1.79 | -4.24 | 42.8 | 42.8 | 38.99 | 405464 |
| 1736984400 | 42.18 | 0.76 | 1.83 | 42.86 | 43 | 41.3073 | 192662 |
| 1736898000 | 41.42 | 1 | 2.47 | 40.81 | 42.59 | 40.54 | 198047 |
| 1736811600 | 40.42 | -0.9 | -2.18 | 40.59 | 40.995 | 39.48 | 193261 |
| 1736552400 | 41.32 | -0.07 | -0.17 | 40.79 | 41.6 | 40.28 | 152494 |
| 1736379600 | 41.39 | -0.54 | -1.29 | 41.52 | 41.69 | 40.62 | 140667 |
| 1736293200 | 41.93 | -1.09 | -2.53 | 43.22 | 43.66 | 40.87 | 159925 |
| 1736206800 | 43.02 | 0.33 | 0.77 | 43.66 | 43.66 | 41.44 | 204787 |
| 1735947600 | 42.69 | 0.87 | 2.08 | 42.44 | 43.79 | 41.765 | 237095 |
| 1735861200 | 41.82 | -0.93 | -2.18 | 42.76 | 43.61 | 40.57 | 266251 |
| 1735688400 | 42.75 | 0.45 | 1.06 | 42.66 | 43.675 | 42.355 | 147015 |
| 1735602000 | 42.3 | 0.18 | 0.43 | 41.21 | 42.57 | 40.5408 | 165686 |
| 1735342800 | 42.12 | -0.72 | -1.68 | 42.88 | 42.88 | 40.5 | 214295 |
| 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 | 150195 |
| 1734738000 | 41.28 | 0.69 | 1.70 | 40.53 | 42.62 | 39.33 | 478440 |
| 1734651600 | 40.59 | -0.09 | -0.22 | 41.98 | 43.49 | 40.29 | 202791 |
| 1734565200 | 40.68 | -2.83 | -6.50 | 43.51 | 44.8 | 40.01 | 162909 |
| 1734478800 | 43.51 | 0.31 | 0.72 | 43.38 | 43.64 | 42.54 | 126465 |
| 1734392400 | 43.2 | 0.01 | 0.02 | 44 | 44.0999 | 42.03 | 118922 |
| 1734133200 | 43.19 | 0.02 | 0.05 | 43.54 | 43.54 | 42.14 | 186414 |
| 1734046800 | 43.17 | -0.82 | -1.86 | 43.61 | 43.775 | 42.51 | 136499 |
| 1733960400 | 43.99 | 0.67 | 1.55 | 43.32 | 44.34 | 41.95 | 242613 |
| 1733874000 | 43.32 | 1.66 | 3.98 | 41.66 | 43.5 | 41.323 | 300766 |
| 1733787600 | 41.66 | 0.71 | 1.73 | 42 | 43.56 | 40.64 | 266663 |
| 1733528400 | 40.95 | 3.54 | 9.46 | 40 | 43 | 38.71 | 362541 |
| 1733442000 | 37.41 | -0.78 | -2.04 | 39.34 | 39.34 | 36.5 | 298224 |
| 1733355600 | 38.19 | 1.26 | 3.41 | 36.89 | 38.41 | 36.5103 | 233465 |
| 1733269200 | 36.93 | 1.4 | 3.94 | 35.55 | 36.96 | 34.59 | 174624 |
| 1733182800 | 35.53 | 1.94 | 5.78 | 33.259999 | 36.08 | 33.1815 | 149900 |
| 1732917840 | 33.59 | -1.03 | -2.98 | 34.54 | 35.1 | 32.82 | 145195 |
| 1732750800 | 34.62 | 1.71 | 5.20 | 33.74 | 35.85 | 33.74 | 205825 |
| 1732664400 | 32.909999 | -2 | -5.73 | 34.59 | 35.01 | 32.56 | 159166 |
| 1732578000 | 34.91 | 3.31 | 10.47 | 32.7 | 35.75 | 32.45 | 257291 |
| 1732318800 | 31.6 | 2.65 | 9.15 | 29.43 | 31.85 | 29.43 | 180189 |
| 1732232400 | 28.95 | 0.09 | 0.31 | 29 | 29.67 | 28.695 | 84946 |
| 1732146000 | 28.86 | -0.64 | -2.17 | 29.05 | 29.255 | 28.08 | 98746 |
| 1732059600 | 29.5 | -0.73 | -2.41 | 29.65 | 30.07 | 28.73 | 134357 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
