ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

GCO Genesco Inc

25.33
-0.07 (-0.28%)
Apr 18 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Genesco Inc GCO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.07 -0.28% 25.33 17:30:00
Open Price Low Price High Price Close Price Prev Close
25.41 25.15 25.84 25.33 25.40
more quote information »

GCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.8426.9825.0125.69100,435-1.51-5.63%
1 Month27.0428.5525.0126.82117,193-1.71-6.32%
3 Months28.7232.5024.2227.91117,271-3.39-11.80%
6 Months29.8237.8924.2229.86133,372-4.49-15.06%
1 Year36.4437.8917.3127.33207,204-11.11-30.49%
3 Years49.5973.7217.3144.18178,705-24.26-48.92%
5 Years43.9673.725.51536.85237,572-18.63-42.38%

GCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 18 2024 25.33 -0.07 -0.28% 25.41 25.84 25.15 99,872
Apr 17 2024 25.40 0.24 0.95% 25.48 25.635 25.04 108,116
Apr 16 2024 25.16 -0.47 -1.83% 25.30 25.61 25.01 124,325
Apr 15 2024 25.63 -0.46 -1.76% 26.33 26.61 25.63 85,012
Apr 12 2024 26.09 -0.33 -1.25% 26.19 26.74 25.81 78,530
Apr 11 2024 26.42 0.04 0.15% 26.84 26.98 26.20 102,443
Apr 10 2024 26.38 -1.43 -5.14% 26.87 26.987 26.01 134,660
Apr 09 2024 27.81 0.42 1.53% 27.67 28.12 27.04 101,319
Apr 08 2024 27.39 1.13 4.30% 26.48 27.97 26.19 148,864
Apr 05 2024 26.26 -0.65 -2.42% 26.83 26.83 25.9525 103,446
Apr 04 2024 26.91 -0.81 -2.92% 28.22 28.22 26.525 107,319
Apr 03 2024 27.72 0.55 2.02% 26.99 27.76 26.90 101,199
Apr 02 2024 27.17 -0.62 -2.23% 26.90 27.25 26.50 125,326
Apr 01 2024 27.79 -0.35 -1.24% 28.33 28.37 27.385 120,045
Mar 28 2024 28.14 1.01 3.72% 27.27 28.55 27.27 230,539
Mar 27 2024 27.13 1.37 5.32% 26.24 27.14 26.24 142,100
Mar 26 2024 25.76 0.16 0.63% 25.74 26.03 25.36 90,622
Mar 25 2024 25.60 -1.26 -4.69% 26.86 27.6766 25.56 65,812
Mar 22 2024 26.86 -0.36 -1.32% 27.13 27.505 26.84 77,244
Mar 21 2024 27.22 0.09 0.33% 27.04 27.70 26.64 173,873
Mar 20 2024 27.13 1.12 4.31% 25.99 27.43 25.99 121,816
Mar 19 2024 26.01 1.48 6.03% 24.24 26.02 24.22 109,775
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock