Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 30.08 | 0.93 | 3.19% | 29.74 | 30.24 | 29.13 | 93,045 |
| Jul 25 2024 | 29.15 | 0.04 | 0.14% | 29.12 | 29.905 | 28.99 | 134,844 |
| Jul 24 2024 | 29.11 | -0.14 | -0.48% | 29.37 | 29.66 | 28.41 | 84,408 |
| Jul 23 2024 | 29.25 | 0.75 | 2.62% | 28.38 | 29.31 | 28.02 | 130,839 |
| Jul 22 2024 | 28.5022 | 1.30 | 4.79% | 27.48 | 28.845 | 27.00 | 79,382 |
| Jul 19 2024 | 27.20 | -0.22 | -0.80% | 27.47 | 27.65 | 27.11 | 75,319 |
| Jul 18 2024 | 27.42 | -0.74 | -2.63% | 27.91 | 28.13 | 27.19 | 62,714 |
| Jul 17 2024 | 28.16 | -0.24 | -0.85% | 28.23 | 28.82 | 27.86 | 122,499 |
| Jul 16 2024 | 28.40 | 1.53 | 5.69% | 27.09 | 28.535 | 27.09 | 111,319 |
| Jul 15 2024 | 26.87 | -0.70 | -2.54% | 27.56 | 28.035 | 26.74 | 90,572 |
| Jul 12 2024 | 27.57 | 0.32 | 1.17% | 27.75 | 27.90 | 27.06 | 138,856 |
| Jul 11 2024 | 27.25 | 2.37 | 9.53% | 25.68 | 27.84 | 25.435 | 232,677 |
| Jul 10 2024 | 24.88 | -0.10 | -0.40% | 25.11 | 25.11 | 24.64 | 88,618 |
| Jul 09 2024 | 24.98 | -0.22 | -0.87% | 25.11 | 25.11 | 24.49 | 95,076 |
| Jul 08 2024 | 25.20 | 1.07 | 4.43% | 24.46 | 25.29 | 24.375 | 80,714 |
| Jul 05 2024 | 24.13 | -0.27 | -1.11% | 24.40 | 24.58 | 23.675 | 170,063 |
| Jul 03 2024 | 24.40 | 0.95 | 4.05% | 23.61 | 24.61 | 23.45 | 88,595 |
| Jul 02 2024 | 23.45 | -0.89 | -3.66% | 24.25 | 24.41 | 23.41 | 173,452 |
| Jul 01 2024 | 24.34 | -1.52 | -5.88% | 25.79 | 25.90 | 24.32 | 174,771 |
| Jun 28 2024 | 25.86 | 1.31 | 5.34% | 24.62 | 25.86 | 24.62 | 317,438 |
| Jun 27 2024 | 24.55 | -0.49 | -1.96% | 24.84 | 24.95 | 24.385 | 256,664 |
| Jun 26 2024 | 25.04 | -0.12 | -0.48% | 24.99 | 25.35 | 24.82 | 121,621 |
| Jun 25 2024 | 25.16 | -0.05 | -0.20% | 25.18 | 25.28 | 24.61 | 113,395 |
| Jun 24 2024 | 25.21 | 0.48 | 1.94% | 25.03 | 25.59 | 24.97 | 106,066 |
| Jun 21 2024 | 24.73 | 0.34 | 1.39% | 24.43 | 25.84 | 24.33 | 447,283 |
| Jun 20 2024 | 24.39 | 0.69 | 2.91% | 23.85 | 24.55 | 23.85 | 112,359 |
| Jun 18 2024 | 23.70 | -0.74 | -3.03% | 24.68 | 24.85 | 23.21 | 189,156 |
| Jun 17 2024 | 24.44 | 0.10 | 0.41% | 24.31 | 24.57 | 23.65 | 180,828 |
| Jun 14 2024 | 24.34 | -0.44 | -1.78% | 24.44 | 24.63 | 24.02 | 119,824 |
| Jun 13 2024 | 24.78 | -0.53 | -2.09% | 25.16 | 25.26 | 24.46 | 113,017 |
| Jun 12 2024 | 25.31 | -0.15 | -0.59% | 26.45 | 26.45 | 25.28 | 112,969 |
| Jun 11 2024 | 25.46 | -0.32 | -1.24% | 25.73 | 25.73 | 25.13 | 95,786 |
| Jun 10 2024 | 25.78 | -0.30 | -1.15% | 25.74 | 26.28 | 25.56 | 95,348 |
| Jun 07 2024 | 26.08 | -1.42 | -5.16% | 26.90 | 27.53 | 26.07 | 153,445 |
| Jun 06 2024 | 27.50 | -0.55 | -1.96% | 28.03 | 28.13 | 27.425 | 98,107 |
| Jun 05 2024 | 28.05 | 0.72 | 2.63% | 27.56 | 28.27 | 27.205 | 105,204 |
| Jun 04 2024 | 27.33 | -2.05 | -6.98% | 28.87 | 28.87 | 27.165 | 179,608 |
| Jun 03 2024 | 29.38 | 0.88 | 3.09% | 28.65 | 30.21 | 28.32 | 259,919 |
| May 31 2024 | 28.50 | 1.20 | 4.40% | 32.25 | 33.61 | 27.75 | 719,630 |
| May 30 2024 | 27.30 | 0.32 | 1.19% | 27.34 | 28.11 | 26.7514 | 325,483 |
| May 29 2024 | 26.98 | -0.01 | -0.04% | 26.64 | 27.55 | 26.40 | 155,434 |
| May 28 2024 | 26.99 | 0.46 | 1.73% | 26.65 | 27.09 | 26.61 | 65,573 |
| May 24 2024 | 26.53 | 0.53 | 2.04% | 26.35 | 26.855 | 25.75 | 110,897 |
| May 23 2024 | 26.00 | -0.12 | -0.46% | 25.90 | 26.33 | 25.19 | 148,736 |
| May 22 2024 | 26.12 | -1.09 | -4.01% | 26.81 | 27.18 | 25.72 | 171,069 |
| May 21 2024 | 27.21 | 0.03 | 0.11% | 27.18 | 27.38 | 26.96 | 92,395 |
| May 20 2024 | 27.18 | 0.15 | 0.55% | 27.02 | 27.39 | 26.93 | 122,273 |
| 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 |
