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 |
| Nov 03, 2023 | $29.21 | $30.76 | $29.21 | $29.88 | 100 159 |
| Nov 02, 2023 | $27.00 | $28.49 | $26.88 | $28.40 | 84 638 |
| Nov 01, 2023 | $27.23 | $27.80 | $26.23 | $26.60 | 122 155 |
| Oct 31, 2023 | $26.69 | $27.41 | $26.19 | $27.41 | 63 110 |
| Oct 30, 2023 | $26.27 | $27.21 | $26.04 | $27.00 | 150 684 |
| Oct 27, 2023 | $26.35 | $26.35 | $25.49 | $25.91 | 122 986 |
| Oct 26, 2023 | $27.53 | $27.85 | $26.31 | $26.42 | 81 912 |
| Oct 25, 2023 | $27.16 | $27.72 | $26.90 | $27.40 | 68 884 |
| Oct 24, 2023 | $27.38 | $28.32 | $27.10 | $27.21 | 80 803 |
| Oct 23, 2023 | $28.50 | $28.50 | $27.09 | $27.15 | 171 269 |
| Oct 20, 2023 | $28.60 | $29.00 | $28.15 | $28.71 | 78 369 |
| Oct 19, 2023 | $29.74 | $29.74 | $28.55 | $28.59 | 71 947 |
| Oct 18, 2023 | $29.82 | $30.32 | $29.32 | $29.95 | 102 954 |
| Oct 17, 2023 | $28.99 | $30.79 | $28.99 | $30.18 | 126 453 |
| Oct 16, 2023 | $27.73 | $29.68 | $27.64 | $29.15 | 109 910 |
| Oct 13, 2023 | $27.84 | $28.00 | $26.99 | $27.24 | 72 742 |
| Oct 12, 2023 | $29.92 | $29.92 | $27.20 | $27.81 | 170 230 |
| Oct 11, 2023 | $30.17 | $30.24 | $29.35 | $29.91 | 99 395 |
| Oct 10, 2023 | $29.04 | $30.29 | $29.04 | $30.21 | 119 341 |
| Oct 09, 2023 | $28.38 | $29.27 | $28.38 | $28.91 | 115 423 |
| Oct 06, 2023 | $28.33 | $29.28 | $27.60 | $28.86 | 71 461 |
| Oct 05, 2023 | $29.65 | $29.68 | $28.17 | $28.57 | 154 708 |
| Oct 04, 2023 | $30.42 | $30.60 | $29.63 | $29.80 | 71 421 |
| Oct 03, 2023 | $31.00 | $30.98 | $29.85 | $30.27 | 87 888 |
| Oct 02, 2023 | $30.69 | $31.21 | $30.11 | $31.02 | 170 531 |
