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 |
| Aug 23, 2023 | $28.76 | $29.21 | $28.47 | $29.17 | 231 521 |
| Aug 22, 2023 | $29.69 | $30.17 | $29.06 | $29.26 | 224 530 |
| Aug 21, 2023 | $30.14 | $30.43 | $29.96 | $30.16 | 128 504 |
| Aug 18, 2023 | $29.83 | $30.91 | $29.83 | $30.10 | 131 842 |
| Aug 17, 2023 | $29.72 | $30.35 | $29.35 | $30.10 | 143 886 |
| Aug 16, 2023 | $29.14 | $29.96 | $29.14 | $29.71 | 183 848 |
| Aug 15, 2023 | $28.46 | $29.29 | $27.99 | $29.23 | 149 981 |
| Aug 14, 2023 | $28.58 | $28.95 | $28.11 | $28.95 | 124 075 |
| Aug 11, 2023 | $28.00 | $28.83 | $27.97 | $28.65 | 185 371 |
| Aug 10, 2023 | $28.76 | $29.16 | $27.99 | $28.07 | 160 144 |
| Aug 09, 2023 | $29.08 | $28.98 | $28.01 | $28.45 | 213 711 |
| Aug 08, 2023 | $29.00 | $29.65 | $28.76 | $28.93 | 133 964 |
| Aug 07, 2023 | $29.34 | $29.85 | $29.07 | $29.21 | 183 411 |
| Aug 04, 2023 | $28.96 | $29.44 | $28.56 | $29.28 | 116 885 |
| Aug 03, 2023 | $28.40 | $29.53 | $28.22 | $28.70 | 154 329 |
| Aug 02, 2023 | $27.48 | $28.66 | $27.42 | $28.41 | 172 237 |
| Aug 01, 2023 | $27.86 | $27.95 | $27.53 | $27.91 | 191 037 |
| Jul 31, 2023 | $27.77 | $28.46 | $27.80 | $28.21 | 160 874 |
| Jul 28, 2023 | $27.27 | $28.07 | $27.12 | $27.75 | 133 204 |
| Jul 27, 2023 | $27.50 | $28.13 | $26.89 | $27.12 | 164 692 |
| Jul 26, 2023 | $25.36 | $27.69 | $25.36 | $27.62 | 304 251 |
| Jul 25, 2023 | $24.50 | $25.41 | $24.30 | $25.34 | 173 090 |
| Jul 24, 2023 | $24.17 | $24.58 | $23.88 | $24.58 | 161 805 |
| Jul 21, 2023 | $24.81 | $24.82 | $23.96 | $23.97 | 138 077 |
| Jul 20, 2023 | $24.68 | $24.92 | $24.00 | $24.59 | 171 505 |
