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 |
| Feb 04, 2016 | $64.32 | $65.22 | $63.50 | $65.03 | 196 700 |
| Feb 03, 2016 | $65.96 | $65.96 | $63.59 | $64.94 | 166 700 |
| Feb 02, 2016 | $65.79 | $66.26 | $65.14 | $65.55 | 149 400 |
| Feb 01, 2016 | $65.50 | $66.41 | $64.48 | $65.97 | 254 200 |
| Jan 29, 2016 | $63.69 | $66.16 | $63.58 | $66.14 | 532 200 |
| Jan 28, 2016 | $63.75 | $64.28 | $62.91 | $63.20 | 196 300 |
| Jan 27, 2016 | $63.46 | $64.44 | $62.54 | $63.27 | 262 000 |
| Jan 26, 2016 | $62.17 | $64.70 | $61.68 | $64.42 | 250 000 |
| Jan 25, 2016 | $62.72 | $63.20 | $61.59 | $61.78 | 226 100 |
| Jan 22, 2016 | $62.23 | $62.92 | $61.72 | $62.78 | 321 700 |
| Jan 21, 2016 | $61.37 | $62.13 | $59.65 | $61.35 | 329 400 |
| Jan 20, 2016 | $56.63 | $62.66 | $55.72 | $61.35 | 654 500 |
| Jan 19, 2016 | $56.80 | $57.18 | $54.51 | $54.87 | 278 400 |
| Jan 15, 2016 | $56.00 | $56.93 | $55.07 | $56.37 | 298 900 |
| Jan 14, 2016 | $58.38 | $58.38 | $56.35 | $57.43 | 320 400 |
| Jan 13, 2016 | $59.89 | $60.00 | $57.43 | $57.61 | 236 100 |
| Jan 12, 2016 | $60.41 | $61.21 | $58.75 | $59.89 | 424 500 |
| Jan 11, 2016 | $55.90 | $59.71 | $55.90 | $59.50 | 458 600 |
| Jan 08, 2016 | $58.04 | $58.04 | $55.50 | $55.62 | 242 900 |
| Jan 07, 2016 | $56.91 | $59.76 | $56.91 | $58.23 | 194 000 |
| Jan 06, 2016 | $58.01 | $58.73 | $57.40 | $58.12 | 150 200 |
| Jan 05, 2016 | $58.10 | $59.01 | $57.71 | $59.01 | 167 200 |
