NYSE:GCO
Genesco Inc Stock Price (Quote)
$25.75
+0.440 (+1.74%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.01 | $28.37 | Wednesday, 1st May 2024 GCO stock ended at $25.75. This is 1.74% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.47% from a day low at $25.30 to a day high of $26.43. |
| 90 days | $24.22 | $32.48 | |
| 52 weeks | $17.32 | $37.89 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $25.30 | $26.43 | $25.30 | $25.75 | 73 829 |
| Apr 30, 2024 | $25.56 | $25.87 | $25.28 | $25.31 | 130 720 |
| Apr 29, 2024 | $26.38 | $26.98 | $25.89 | $26.03 | 140 022 |
| Apr 26, 2024 | $26.41 | $26.78 | $25.95 | $26.20 | 108 776 |
| Apr 25, 2024 | $26.18 | $26.24 | $25.68 | $26.08 | 83 892 |
| Apr 24, 2024 | $26.51 | $26.70 | $26.05 | $26.55 | 88 465 |
| Apr 23, 2024 | $26.14 | $26.91 | $26.14 | $26.77 | 71 417 |
| Apr 22, 2024 | $25.77 | $26.48 | $25.39 | $25.93 | 83 867 |
| Apr 19, 2024 | $25.15 | $25.93 | $25.15 | $25.61 | 74 693 |
| Apr 18, 2024 | $25.41 | $25.84 | $25.15 | $25.33 | 96 968 |
| Apr 17, 2024 | $25.48 | $25.64 | $25.04 | $25.40 | 106 571 |
| Apr 16, 2024 | $25.50 | $25.65 | $25.01 | $25.16 | 108 996 |
| Apr 15, 2024 | $26.33 | $26.42 | $25.63 | $25.63 | 64 346 |
| Apr 12, 2024 | $26.19 | $26.74 | $25.81 | $26.09 | 75 601 |
| Apr 11, 2024 | $26.84 | $26.92 | $26.20 | $26.42 | 98 456 |
| Apr 10, 2024 | $26.87 | $26.99 | $26.01 | $26.38 | 132 682 |
| Apr 09, 2024 | $27.67 | $27.85 | $27.04 | $27.81 | 87 119 |
| Apr 08, 2024 | $26.48 | $27.97 | $26.47 | $27.39 | 147 121 |
| Apr 05, 2024 | $26.83 | $26.83 | $25.95 | $26.26 | 101 982 |
| Apr 04, 2024 | $28.22 | $28.22 | $26.53 | $26.91 | 88 287 |
| Apr 03, 2024 | $26.99 | $27.76 | $26.97 | $27.72 | 75 748 |
| Apr 02, 2024 | $27.11 | $27.25 | $26.50 | $27.17 | 124 118 |
| Apr 01, 2024 | $28.33 | $28.37 | $27.39 | $27.79 | 116 818 |
| Mar 28, 2024 | $27.27 | $28.55 | $27.27 | $28.14 | 230 539 |
| Mar 27, 2024 | $26.24 | $27.14 | $26.24 | $27.13 | 92 837 |
