NYSE:GCO
Genesco Inc Stock Price (Quote)
$25.81
+1.38 (+5.65%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 GCO stock ended at $25.81. This is 5.65% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 5.13% from a day low at $24.58 to a day high of $25.84. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 26, 2024 | $25.74 | $25.97 | $25.36 | $25.76 | 87 190 |
| Mar 25, 2024 | $26.86 | $27.68 | $25.56 | $25.60 | 62 452 |
| Mar 22, 2024 | $27.13 | $27.51 | $26.84 | $26.86 | 74 255 |
| Mar 21, 2024 | $27.04 | $27.70 | $26.67 | $27.22 | 148 128 |
| Mar 20, 2024 | $25.99 | $27.43 | $25.99 | $27.13 | 62 751 |
| Mar 19, 2024 | $24.24 | $26.02 | $24.22 | $26.01 | 107 387 |
| Mar 18, 2024 | $25.07 | $25.09 | $24.48 | $24.53 | 66 814 |
| Mar 15, 2024 | $24.37 | $25.07 | $24.26 | $24.93 | 111 914 |
| Mar 14, 2024 | $25.85 | $25.97 | $24.34 | $24.55 | 114 378 |
| Mar 13, 2024 | $25.84 | $26.82 | $25.84 | $26.26 | 85 263 |
| Mar 12, 2024 | $24.92 | $26.39 | $24.74 | $25.78 | 150 810 |
| Mar 11, 2024 | $25.74 | $26.47 | $24.61 | $25.33 | 234 099 |
| Mar 08, 2024 | $25.00 | $28.66 | $24.95 | $26.49 | 454 682 |
| Mar 07, 2024 | $28.94 | $29.34 | $28.21 | $29.27 | 130 011 |
| Mar 06, 2024 | $29.56 | $29.56 | $27.20 | $28.62 | 175 266 |
| Mar 05, 2024 | $29.66 | $29.77 | $27.61 | $29.68 | 139 073 |
| Mar 04, 2024 | $31.93 | $31.93 | $30.93 | $31.40 | 88 687 |
| Mar 01, 2024 | $31.98 | $32.30 | $31.39 | $31.73 | 67 197 |
| Feb 29, 2024 | $31.67 | $32.09 | $31.23 | $31.92 | 53 480 |
| Feb 28, 2024 | $31.21 | $31.93 | $30.84 | $30.98 | 66 608 |
| Feb 27, 2024 | $31.82 | $32.47 | $31.71 | $31.94 | 48 560 |
| Feb 26, 2024 | $31.31 | $31.98 | $30.98 | $31.54 | 88 060 |
