NYSE:GCO
Genesco Inc Stock Price (Quote)
$24.43
-0.680 (-2.71%)
At Close: May 03, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $141.16 | $183.01 | Friday, 3rd May 2024 GCO stock ended at $24.43. This is 2.71% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.96% from a day low at $24.42 to a day high of $26.12. |
90 days | $141.16 | $227.30 | |
52 weeks | $84.73 | $227.30 |
Date | Open | High | Low | Close | Volume |
Feb 22, 2024 | $31.14 | $31.34 | $30.53 | $30.75 | 43 142 |
Feb 21, 2024 | $30.38 | $31.22 | $30.09 | $31.08 | 71 266 |
Feb 20, 2024 | $31.92 | $31.92 | $30.02 | $30.73 | 82 254 |
Feb 16, 2024 | $31.85 | $32.48 | $31.44 | $32.30 | 76 563 |
Feb 15, 2024 | $30.83 | $32.47 | $30.83 | $32.27 | 71 146 |
Feb 14, 2024 | $30.70 | $30.70 | $29.61 | $30.35 | 61 495 |
Feb 13, 2024 | $30.52 | $30.73 | $29.65 | $30.05 | 117 703 |
Feb 12, 2024 | $29.75 | $32.23 | $29.75 | $31.91 | 83 273 |
Feb 09, 2024 | $29.41 | $30.09 | $29.09 | $29.75 | 57 473 |
Feb 08, 2024 | $28.29 | $29.57 | $27.91 | $29.50 | 99 658 |
Feb 07, 2024 | $28.30 | $28.30 | $27.60 | $28.00 | 79 835 |
Feb 06, 2024 | $28.02 | $28.79 | $27.99 | $28.47 | 68 358 |
Feb 05, 2024 | $28.20 | $28.23 | $27.54 | $28.06 | 93 558 |
Feb 02, 2024 | $28.32 | $29.33 | $27.99 | $28.81 | 70 665 |
Feb 01, 2024 | $28.00 | $29.23 | $27.44 | $29.17 | 90 591 |
Jan 31, 2024 | $28.15 | $28.44 | $27.47 | $27.78 | 172 831 |
Jan 30, 2024 | $27.95 | $28.42 | $27.72 | $28.26 | 65 229 |
Jan 29, 2024 | $28.75 | $28.75 | $27.73 | $28.44 | 73 560 |
Jan 26, 2024 | $28.73 | $28.77 | $28.13 | $28.76 | 61 465 |
Jan 25, 2024 | $28.72 | $28.75 | $28.08 | $28.42 | 53 883 |
Jan 24, 2024 | $28.50 | $28.63 | $27.64 | $28.04 | 119 611 |
Jan 23, 2024 | $28.28 | $28.58 | $27.45 | $27.87 | 65 902 |
Jan 22, 2024 | $27.08 | $27.81 | $27.08 | $27.76 | 65 867 |
Jan 19, 2024 | $27.50 | $27.50 | $26.68 | $26.92 | 143 299 |
Jan 18, 2024 | $27.70 | $27.70 | $26.68 | $27.32 | 136 842 |