ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

GCO Genesco Inc

27.03
0.05 (0.19%)
May 17 2024 - Closed
Delayed by 15 minutes

GCO Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 27.03 0.05 0.19% 26.98 27.245 26.6675 67,360
May 16 2024 26.98 0.28 1.05% 26.78 27.1488 26.605 81,929
May 15 2024 26.70 0.04 0.15% 27.08 27.08 26.30 97,349
May 14 2024 26.66 -0.01 -0.04% 27.47 27.54 26.41 119,503
May 13 2024 26.67 0.18 0.68% 27.02 27.88 26.66 132,784
May 10 2024 26.49 -0.37 -1.38% 27.02 27.12 26.255 75,692
May 09 2024 26.86 0.56 2.13% 26.18 26.98 26.18 70,094
May 08 2024 26.30 0.58 2.26% 25.23 26.30 25.14 73,380
May 07 2024 25.72 -0.09 -0.35% 26.02 26.29 25.61 133,186
May 06 2024 25.81 1.38 5.65% 24.58 25.84 24.58 118,576
May 03 2024 24.43 -0.68 -2.71% 25.80 26.12 24.42 91,792
May 02 2024 25.11 -0.64 -2.49% 26.26 26.26 24.88 287,992
May 01 2024 25.75 0.44 1.74% 25.30 26.43 25.30 84,724
Apr 30 2024 25.31 -0.72 -2.77% 25.56 25.87 25.28 155,254
Apr 29 2024 26.03 -0.17 -0.65% 26.38 26.98 25.89 141,864
Apr 26 2024 26.20 0.12 0.46% 26.41 26.79 25.95 121,901
Apr 25 2024 26.08 -0.47 -1.77% 25.68 26.24 25.68 87,711
Apr 24 2024 26.55 -0.22 -0.82% 26.51 26.70 26.05 110,752
Apr 23 2024 26.77 0.84 3.24% 26.14 26.93 26.14 71,417
Apr 22 2024 25.93 0.32 1.25% 25.77 26.48 25.39 86,328
Apr 19 2024 25.61 0.28 1.11% 25.15 25.93 25.15 90,723
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
Mar 18 2024 24.53 -0.40 -1.60% 25.07 25.14 24.42 106,280
Mar 15 2024 24.93 0.38 1.55% 24.37 25.065 24.26 177,650
Mar 14 2024 24.55 -1.71 -6.51% 25.85 25.99 24.34 138,721
Mar 13 2024 26.26 0.48 1.86% 25.84 26.815 25.83 108,793
Mar 12 2024 25.78 0.45 1.78% 24.92 26.45 24.7361 150,810
Mar 11 2024 25.33 -1.16 -4.38% 25.74 26.49 24.61 234,099
Mar 08 2024 26.49 -2.78 -9.50% 25.00 28.79 24.9501 471,583
Mar 07 2024 29.27 0.65 2.27% 28.94 29.395 28.13 153,315
Mar 06 2024 28.62 -1.06 -3.57% 29.56 29.79 27.20 188,185
Mar 05 2024 29.68 -1.72 -5.48% 29.66 29.82 27.57 154,996
Mar 04 2024 31.40 -0.33 -1.04% 31.93 31.93 30.93 111,441
Mar 01 2024 31.73 -0.19 -0.60% 31.98 32.42 31.39 79,692
Feb 29 2024 31.92 0.94 3.03% 31.67 32.09 31.22 89,555
Feb 28 2024 30.98 -0.96 -3.01% 31.21 31.99 30.84 70,153
Feb 27 2024 31.94 0.40 1.27% 31.82 32.50 31.71 60,383
Feb 26 2024 31.54 0.22 0.70% 31.31 31.98 30.98 102,730
Feb 23 2024 31.32 0.57 1.85% 30.68 31.67 30.53 80,195
Feb 22 2024 30.75 -0.33 -1.06% 31.14 31.51 30.526 57,136
Feb 21 2024 31.08 0.35 1.14% 30.38 31.215 29.92 74,967
Feb 20 2024 30.73 -1.57 -4.86% 31.92 31.92 30.02 98,225

Your Recent History

Delayed Upgrade Clock