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 |
| Jul 19, 2023 | $24.78 | $25.04 | $24.20 | $24.63 | 211 169 |
| Jul 18, 2023 | $25.08 | $25.85 | $24.39 | $24.49 | 157 116 |
| Jul 17, 2023 | $25.38 | $25.91 | $25.09 | $25.12 | 246 108 |
| Jul 14, 2023 | $25.82 | $25.71 | $25.20 | $25.50 | 171 798 |
| Jul 13, 2023 | $26.69 | $26.63 | $25.97 | $26.00 | 199 499 |
| Jul 12, 2023 | $26.93 | $27.22 | $26.19 | $26.50 | 192 996 |
| Jul 11, 2023 | $25.59 | $26.44 | $25.49 | $26.40 | 184 392 |
| Jul 10, 2023 | $25.18 | $26.16 | $25.28 | $25.49 | 214 641 |
| Jul 07, 2023 | $24.89 | $25.53 | $24.78 | $25.28 | 189 050 |
| Jul 06, 2023 | $25.06 | $25.42 | $24.66 | $24.92 | 181 372 |
| Jul 05, 2023 | $26.10 | $26.34 | $25.59 | $25.63 | 305 100 |
| Jul 03, 2023 | $25.12 | $26.61 | $24.79 | $26.45 | 186 199 |
| Jun 30, 2023 | $25.24 | $25.28 | $24.06 | $25.04 | 381 554 |
| Jun 29, 2023 | $24.23 | $25.61 | $24.31 | $25.36 | 287 209 |
| Jun 28, 2023 | $25.25 | $25.25 | $23.72 | $24.26 | 287 394 |
| Jun 27, 2023 | $25.57 | $26.27 | $25.33 | $25.55 | 388 593 |
| Jun 26, 2023 | $25.00 | $26.44 | $24.89 | $25.77 | 443 927 |
| Jun 23, 2023 | $24.22 | $24.73 | $23.74 | $23.93 | 504 725 |
| Jun 22, 2023 | $23.53 | $24.46 | $23.28 | $24.42 | 358 654 |
| Jun 21, 2023 | $23.63 | $24.08 | $23.38 | $23.64 | 336 783 |
| Jun 20, 2023 | $23.13 | $23.92 | $22.95 | $23.61 | 525 460 |
| Jun 16, 2023 | $23.82 | $23.73 | $22.71 | $23.27 | 2 873 273 |
| Jun 15, 2023 | $22.28 | $23.97 | $22.00 | $23.77 | 760 162 |
| Jun 14, 2023 | $22.32 | $22.86 | $21.68 | $21.95 | 492 751 |
| Jun 13, 2023 | $21.55 | $21.96 | $21.19 | $21.74 | 440 144 |
