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 |
| Jan 17, 2024 | $26.89 | $27.70 | $26.89 | $27.58 | 93 528 |
| Jan 16, 2024 | $27.38 | $27.62 | $26.79 | $27.39 | 120 737 |
| Jan 12, 2024 | $28.64 | $29.39 | $27.73 | $27.89 | 81 181 |
| Jan 11, 2024 | $29.28 | $29.51 | $28.10 | $28.49 | 75 408 |
| Jan 10, 2024 | $28.61 | $30.10 | $28.61 | $29.77 | 85 720 |
| Jan 09, 2024 | $29.98 | $29.98 | $28.42 | $28.86 | 141 862 |
| Jan 08, 2024 | $25.58 | $30.97 | $25.57 | $30.72 | 283 468 |
| Jan 05, 2024 | $31.48 | $32.43 | $30.87 | $31.06 | 124 047 |
| Jan 04, 2024 | $31.63 | $32.16 | $31.63 | $31.85 | 96 253 |
| Jan 03, 2024 | $33.89 | $33.98 | $31.82 | $32.09 | 118 962 |
| Jan 02, 2024 | $34.90 | $35.79 | $34.30 | $34.48 | 104 532 |
| Dec 29, 2023 | $36.21 | $36.45 | $35.12 | $35.21 | 98 490 |
| Dec 28, 2023 | $35.65 | $36.47 | $35.58 | $36.04 | 73 611 |
| Dec 27, 2023 | $35.16 | $35.95 | $35.02 | $35.93 | 74 069 |
| Dec 26, 2023 | $33.92 | $35.05 | $33.21 | $35.01 | 73 767 |
| Dec 22, 2023 | $33.77 | $33.91 | $33.22 | $33.66 | 58 086 |
| Dec 21, 2023 | $33.72 | $34.28 | $33.72 | $34.10 | 45 734 |
| Dec 20, 2023 | $35.18 | $35.63 | $33.08 | $33.23 | 115 004 |
| Dec 19, 2023 | $34.31 | $35.49 | $34.07 | $35.40 | 90 253 |
| Dec 18, 2023 | $35.37 | $35.37 | $33.77 | $34.01 | 141 655 |
| Dec 15, 2023 | $36.36 | $36.36 | $34.13 | $35.21 | 192 415 |
| Dec 14, 2023 | $33.17 | $35.14 | $32.99 | $34.91 | 196 197 |
| Dec 13, 2023 | $29.67 | $32.38 | $29.15 | $32.19 | 144 937 |
| Dec 12, 2023 | $30.52 | $30.52 | $28.95 | $29.53 | 148 135 |
| Dec 11, 2023 | $30.93 | $31.00 | $30.03 | $30.76 | 113 215 |
