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 |
| Sep 29, 2023 | $30.39 | $31.24 | $29.92 | $30.82 | 132 199 |
| Sep 28, 2023 | $28.94 | $30.05 | $29.24 | $29.81 | 165 824 |
| Sep 27, 2023 | $29.17 | $29.27 | $28.62 | $28.98 | 103 216 |
| Sep 26, 2023 | $29.17 | $29.60 | $28.49 | $28.57 | 116 422 |
| Sep 25, 2023 | $28.38 | $29.55 | $28.22 | $29.40 | 140 415 |
| Sep 22, 2023 | $30.31 | $30.25 | $28.80 | $28.81 | 124 734 |
| Sep 21, 2023 | $29.90 | $30.52 | $29.90 | $30.05 | 171 344 |
| Sep 20, 2023 | $30.97 | $31.40 | $30.10 | $30.10 | 148 554 |
| Sep 19, 2023 | $29.53 | $31.09 | $29.40 | $30.76 | 206 428 |
| Sep 18, 2023 | $30.04 | $29.94 | $29.05 | $29.66 | 225 533 |
| Sep 15, 2023 | $30.64 | $30.90 | $30.21 | $30.34 | 473 944 |
| Sep 14, 2023 | $30.16 | $31.18 | $30.16 | $30.94 | 138 809 |
| Sep 13, 2023 | $29.78 | $29.94 | $29.07 | $29.89 | 218 236 |
| Sep 12, 2023 | $30.18 | $30.62 | $29.82 | $29.84 | 169 978 |
| Sep 11, 2023 | $29.83 | $30.94 | $29.65 | $30.12 | 181 096 |
| Sep 08, 2023 | $30.68 | $30.68 | $29.70 | $29.79 | 176 722 |
| Sep 07, 2023 | $30.60 | $31.06 | $30.17 | $30.69 | 264 103 |
| Sep 06, 2023 | $30.99 | $31.31 | $30.21 | $30.59 | 201 666 |
| Sep 05, 2023 | $33.00 | $33.25 | $31.00 | $31.19 | 287 758 |
| Sep 01, 2023 | $35.00 | $35.47 | $33.21 | $33.57 | 296 606 |
| Aug 31, 2023 | $33.35 | $34.30 | $31.41 | $34.28 | 633 656 |
| Aug 30, 2023 | $28.33 | $29.28 | $28.27 | $29.16 | 216 984 |
| Aug 29, 2023 | $27.31 | $28.30 | $26.96 | $28.28 | 230 326 |
| Aug 28, 2023 | $26.91 | $28.01 | $27.18 | $27.46 | 147 776 |
| Aug 25, 2023 | $28.18 | $28.24 | $26.60 | $26.93 | 192 878 |
