Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Genesco Inc (GCO)
Genesco Inc (GCO) Historical

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	134,904
Jul 24 2024	29.11	-0.14	-0.48%	28.99	29.66	28.41	84,840
Jul 23 2024	29.25	0.75	2.63%	28.38	29.31	28.02	130,839
Jul 22 2024	28.50	1.30	4.78%	27.48	28.845	27.00	115,160
Jul 19 2024	27.20	-0.22	-0.80%	27.33	27.65	27.11	77,676
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%	27.97	28.82	27.86	123,291
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	233,160
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	-0.21	-0.86%	25.79	25.90	24.32	174,771
Jun 28 2024	24.55	0.00	0.00%	24.55	24.55	24.55	0
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	114,850
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%	27.14	27.53	26.07	154,416
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	156,639
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

Bear Creek Mining (QX)

Cartica Acquisition

US Dollar vs SDG

Altice France SFR

AusNet Services

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions