Canada markets close in 4 hours 10 minutes

Genesco Inc. (GCO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.16-0.49 (-1.18%)
As of 11:48AM EDT. Market open.
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 202241.0841.5040.5341.1641.1635,208
Oct 06, 202241.5342.5041.3941.6541.65122,800
Oct 05, 202242.0142.3840.9841.9841.98133,800
Oct 04, 202241.1643.1041.1642.8242.82244,300
Oct 03, 202240.1240.8938.8240.1640.16204,500
Sept 30, 202239.3440.4837.5439.3239.32298,600
Sept 29, 202241.3741.3739.6040.1940.19130,100
Sept 28, 202241.3142.6141.3142.1142.11144,200
Sept 27, 202241.1441.6940.3741.1441.14125,700
Sept 26, 202241.4542.3240.5240.6040.60152,600
Sept 23, 202241.3841.9040.6241.7041.70186,900
Sept 22, 202243.6443.6442.0442.1342.13176,200
Sept 21, 202244.2745.2143.7043.8843.88168,100
Sept 20, 202245.2345.4143.1043.8643.86211,400
Sept 19, 202244.2346.1144.2345.9945.99187,400
Sept 16, 202244.4245.7744.4044.8744.87348,500
Sept 15, 202244.5746.5644.5745.3145.31208,900
Sept 14, 202247.1047.1044.7845.0245.02211,700
Sept 13, 202247.7048.7746.8346.8746.87229,300
Sept 12, 202249.6251.0849.2949.6349.63218,300
Sept 09, 202247.2949.5647.2949.3749.37240,100
Sept 08, 202247.0647.4845.6247.2947.29258,100
Sept 07, 202244.4146.5743.9346.4446.44240,700
Sept 06, 202243.7345.6442.7144.2844.28281,800
Sept 02, 202245.7846.1242.7243.0143.01404,700
Sept 01, 202251.3352.0945.9646.1646.16519,700
Aug 31, 202258.3758.3756.5556.5856.58239,800
Aug 30, 202259.8160.8857.4058.2458.24283,400
Aug 29, 202261.8762.8561.5961.7561.75113,900
Aug 26, 202264.8065.0662.2562.4062.4096,900
Aug 25, 202262.0165.0961.7864.2764.27123,800
Aug 24, 202263.3563.6161.7962.5362.53142,500
Aug 23, 202264.1365.9463.7063.9063.90131,600
Aug 22, 202263.8364.4562.6264.1264.12119,300
Aug 19, 202264.9965.1663.3264.7564.75109,900
Aug 18, 202264.0965.4463.3865.3165.31117,400
Aug 17, 202263.7465.0262.5364.4764.47120,400
Aug 16, 202263.6566.4263.6565.0765.07172,400
Aug 15, 202263.4764.0762.2863.6563.6591,900
Aug 12, 202263.7264.3263.0364.2964.2991,600
Aug 11, 202262.5363.8062.3963.0463.04146,600
Aug 10, 202261.1362.6161.1361.5761.57104,400
Aug 09, 202260.9360.9358.7059.4459.4479,100
Aug 08, 202259.2263.4559.2261.2361.23148,800
Aug 05, 202257.8759.1257.8758.8558.8578,600
Aug 04, 202259.1359.4458.0158.7458.7493,600
Aug 03, 202257.1658.9856.9558.8758.87112,700
Aug 02, 202258.2358.5456.2556.5956.59106,800
Aug 01, 202255.7658.7255.5658.5658.56317,000
Jul 29, 202256.6156.6155.0656.0556.05137,400
Jul 28, 202255.3156.4654.7056.3456.34163,700
Jul 27, 202254.1155.5253.3255.2155.21270,200
Jul 26, 202255.8955.8953.0853.4953.49234,700
Jul 25, 202258.9459.2857.0457.2457.24343,900
Jul 22, 202259.1560.9757.9258.7158.71219,100
Jul 21, 202258.9859.3457.7059.2659.26114,200
Jul 20, 202257.1859.2857.1859.1459.14172,700
Jul 19, 202255.0058.5055.0057.9057.90273,000
Jul 18, 202252.8055.7452.8054.2154.21185,500
Jul 15, 202251.9052.8351.0052.4152.41200,300
Jul 14, 202249.5750.9549.3150.8550.85152,500
Jul 13, 202249.6150.4949.2350.3950.39103,200
Jul 12, 202249.6951.2449.4949.9749.97112,600
Jul 11, 202250.1151.0049.4550.1450.14127,000
Jul 08, 202250.1351.0449.3750.1450.14122,600
Jul 07, 202249.4150.8949.4150.2250.22148,500
Jul 06, 202250.9751.1448.5449.3249.32194,600
Jul 05, 202248.9651.7148.9651.5351.53253,800
Jul 01, 202249.3450.3548.5549.5349.53217,800
Jun 30, 202251.7451.9049.7349.9149.91333,900
Jun 29, 202254.8254.8252.4452.6552.65260,500
Jun 28, 202256.9858.1554.7654.8154.81182,700
Jun 27, 202256.9257.2755.9256.6156.61167,000
Jun 24, 202254.7157.7554.7156.6656.66289,900
Jun 23, 202254.2454.3652.8854.2854.28181,600
Jun 22, 202254.0854.8253.6054.1854.18132,000
Jun 21, 202254.7056.4754.0455.2055.20201,300
Jun 17, 202252.8154.0451.7453.3453.34737,600
Jun 16, 202253.4453.4452.0552.8952.89226,000
Jun 15, 202254.7555.9853.4855.0655.06180,600
Jun 14, 202254.3555.2553.7854.4054.40190,600
Jun 13, 202253.0754.7452.6254.5554.55278,000
Jun 10, 202256.8357.9954.4254.9354.93225,700
Jun 09, 202258.0058.7557.3057.8257.82188,300
Jun 08, 202258.6459.4357.1858.1858.18170,200
Jun 07, 202258.1860.0057.2459.0259.02265,600
Jun 06, 202259.2959.8657.5559.2459.24265,500
Jun 03, 202256.9058.8456.3458.7458.74206,200
Jun 02, 202255.9458.2055.9257.2457.24199,000
Jun 01, 202256.7457.1555.1155.9755.97236,800
May 31, 202258.1859.2556.1356.3156.31325,900
May 27, 202258.4659.2557.1559.0959.09327,400
May 26, 202257.5361.2756.1359.3359.33385,700
May 25, 202250.3356.6250.2454.9354.93580,900
May 24, 202254.1754.1750.0150.9650.96292,500
May 23, 202256.2856.2853.6055.3455.34207,000
May 20, 202256.1356.4253.8456.1456.14270,500
May 19, 202256.0857.2155.0955.7455.74179,500
May 18, 202259.2259.2255.4256.8956.89271,200
May 17, 202260.1461.5858.9161.0261.02145,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...