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 |
| Mar 11, 2016 | $63.42 | $67.20 | $63.04 | $65.29 | 644 100 |
| Mar 10, 2016 | $67.44 | $68.51 | $66.53 | $67.70 | 227 500 |
| Mar 09, 2016 | $66.73 | $67.21 | $65.99 | $67.12 | 234 600 |
| Mar 08, 2016 | $66.30 | $67.37 | $65.97 | $66.05 | 246 200 |
| Mar 07, 2016 | $66.01 | $67.18 | $65.60 | $66.39 | 263 400 |
| Mar 04, 2016 | $66.66 | $67.03 | $66.02 | $66.59 | 199 900 |
| Mar 03, 2016 | $66.70 | $66.98 | $65.80 | $66.59 | 192 800 |
| Mar 02, 2016 | $66.84 | $67.08 | $66.08 | $66.88 | 183 600 |
| Mar 01, 2016 | $66.21 | $66.82 | $65.30 | $66.79 | 153 400 |
| Feb 29, 2016 | $66.11 | $66.48 | $65.43 | $65.98 | 180 700 |
| Feb 26, 2016 | $66.95 | $66.95 | $65.34 | $66.27 | 209 200 |
| Feb 25, 2016 | $66.03 | $66.95 | $65.40 | $66.82 | 163 500 |
| Feb 24, 2016 | $64.07 | $66.27 | $63.76 | $65.96 | 168 500 |
| Feb 23, 2016 | $64.80 | $65.77 | $64.06 | $65.01 | 200 900 |
| Feb 22, 2016 | $64.75 | $65.32 | $64.36 | $64.76 | 188 000 |
| Feb 19, 2016 | $65.08 | $65.10 | $63.78 | $64.12 | 316 400 |
| Feb 18, 2016 | $65.78 | $66.27 | $64.85 | $65.88 | 122 600 |
| Feb 17, 2016 | $65.50 | $66.60 | $65.44 | $65.96 | 186 800 |
| Feb 16, 2016 | $63.68 | $65.47 | $62.65 | $64.79 | 235 400 |
| Feb 12, 2016 | $61.96 | $63.28 | $61.57 | $62.95 | 219 300 |
| Feb 11, 2016 | $62.46 | $62.74 | $60.81 | $61.56 | 207 200 |
| Feb 10, 2016 | $63.39 | $64.70 | $63.22 | $63.26 | 125 900 |
| Feb 09, 2016 | $62.97 | $64.14 | $62.09 | $63.01 | 172 700 |
| Feb 08, 2016 | $62.32 | $64.11 | $61.81 | $63.73 | 210 000 |
| Feb 05, 2016 | $64.53 | $65.13 | $62.95 | $63.02 | 318 000 |
