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

30.08
0.93 (3.19%)
Jul 26 2024 - Closed
Delayed by 15 minutes

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