STOCKS EXTEND LOSSES AMID 'HIGHER FOR LONGER' RATES

U.S. jobless claims unexpectedly fall in yet another sign of economy's resilience

Genesco Inc. (GCO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

30.30

+0.20

(+0.66%)

As of 03:08PM EDT. Market open.

Time Period:

Sept 21, 2022 - Sept 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 21, 2023	29.90	30.52	29.88	30.30	30.30	69,496
Sept 20, 2023	30.97	31.40	30.10	30.10	30.10	148,600
Sept 19, 2023	29.53	31.09	29.40	30.76	30.76	233,700
Sept 18, 2023	30.04	30.04	29.05	29.66	29.66	256,000
Sept 15, 2023	30.64	30.96	30.13	30.34	30.34	1,017,900
Sept 14, 2023	30.16	31.18	30.16	30.94	30.94	141,600
Sept 13, 2023	29.78	29.94	29.07	29.89	29.89	218,200
Sept 12, 2023	30.18	30.62	29.82	29.84	29.84	170,900
Sept 11, 2023	29.83	30.94	29.65	30.12	30.12	189,500
Sept 08, 2023	30.68	30.68	29.70	29.79	29.79	179,200
Sept 07, 2023	30.60	31.06	30.17	30.69	30.69	268,100
Sept 06, 2023	30.99	31.31	30.21	30.59	30.59	212,400
Sept 05, 2023	33.00	33.23	30.98	31.19	31.19	292,300
Sept 01, 2023	35.00	35.47	33.21	33.57	33.57	301,300
Aug 31, 2023	33.35	34.31	31.41	34.28	34.28	702,500
Aug 30, 2023	28.33	29.28	28.27	29.16	29.16	225,500
Aug 29, 2023	27.31	28.30	26.96	28.28	28.28	265,800
Aug 28, 2023	26.91	28.05	26.91	27.46	27.46	147,800
Aug 25, 2023	28.18	28.44	26.59	26.93	26.93	224,400
Aug 24, 2023	28.92	29.52	27.66	27.86	27.86	421,500
Aug 23, 2023	28.76	29.21	28.47	29.17	29.17	235,400
Aug 22, 2023	29.69	30.17	29.06	29.26	29.26	227,800
Aug 21, 2023	30.14	30.43	29.96	30.16	30.16	137,100
Aug 18, 2023	29.83	30.91	29.83	30.10	30.10	134,500
Aug 17, 2023	29.72	30.35	29.35	30.10	30.10	143,900
Aug 16, 2023	29.14	29.96	29.14	29.71	29.71	191,200
Aug 15, 2023	28.46	29.30	27.99	29.23	29.23	150,000
Aug 14, 2023	28.58	28.95	28.11	28.95	28.95	124,100
Aug 11, 2023	28.00	28.83	27.97	28.65	28.65	199,300
Aug 10, 2023	28.76	29.16	27.99	28.07	28.07	160,100
Aug 09, 2023	29.08	29.08	28.01	28.45	28.45	213,700
Aug 08, 2023	29.00	29.65	28.75	28.93	28.93	149,400
Aug 07, 2023	29.34	29.85	29.07	29.21	29.21	189,500
Aug 04, 2023	28.96	29.44	28.56	29.28	29.28	120,900
Aug 03, 2023	28.40	29.53	28.26	28.70	28.70	183,300
Aug 02, 2023	27.48	28.66	27.42	28.41	28.41	177,600
Aug 01, 2023	27.86	28.06	27.53	27.91	27.91	191,000
Jul 31, 2023	27.77	28.52	27.77	28.21	28.21	186,600
Jul 28, 2023	27.27	28.08	27.12	27.75	27.75	175,800
Jul 27, 2023	27.50	28.13	26.89	27.12	27.12	209,100
Jul 26, 2023	25.36	27.69	25.36	27.62	27.62	305,600
Jul 25, 2023	24.50	25.41	24.30	25.34	25.34	173,100
Jul 24, 2023	24.17	24.58	23.88	24.58	24.58	162,900
Jul 21, 2023	24.81	24.81	23.95	23.97	23.97	138,100
Jul 20, 2023	24.68	24.68	24.00	24.59	24.59	196,300
Jul 19, 2023	24.78	25.05	24.20	24.63	24.63	231,400
Jul 18, 2023	25.08	25.85	24.39	24.49	24.49	162,200
Jul 17, 2023	25.38	25.91	25.09	25.12	25.12	249,300
Jul 14, 2023	25.82	25.82	25.20	25.50	25.50	171,800
Jul 13, 2023	26.69	26.69	25.97	26.00	26.00	237,600
Jul 12, 2023	26.93	27.22	26.19	26.50	26.50	220,000
Jul 11, 2023	25.59	26.44	25.49	26.40	26.40	188,200
Jul 10, 2023	25.18	26.16	25.18	25.49	25.49	214,700
Jul 07, 2023	24.89	25.53	24.78	25.28	25.28	218,400
Jul 06, 2023	25.06	25.48	24.66	24.92	24.92	181,400
Jul 05, 2023	26.10	26.34	25.59	25.63	25.63	308,800
Jul 03, 2023	25.12	26.61	24.86	26.60	26.60	186,500
Jun 30, 2023	25.24	25.28	24.06	25.04	25.04	387,700
Jun 29, 2023	24.23	25.61	24.23	25.36	25.36	326,400
Jun 28, 2023	25.25	25.25	23.72	24.26	24.26	291,600
Jun 27, 2023	25.57	26.27	25.32	25.55	25.55	427,300
Jun 26, 2023	25.00	26.44	24.89	25.77	25.77	449,200
Jun 23, 2023	24.22	24.73	23.74	23.93	23.93	525,700
Jun 22, 2023	23.53	24.46	23.28	24.42	24.42	461,200
Jun 21, 2023	23.63	24.09	23.29	23.64	23.64	470,600
Jun 20, 2023	23.13	23.92	22.95	23.61	23.61	525,500
Jun 16, 2023	23.82	23.82	22.70	23.27	23.27	3,553,200
Jun 15, 2023	22.28	23.97	22.00	23.77	23.77	766,100
Jun 14, 2023	22.32	22.86	21.66	21.95	21.95	579,500
Jun 13, 2023	21.55	21.96	21.19	21.74	21.74	453,100
Jun 12, 2023	21.00	21.88	20.78	21.44	21.44	451,700
Jun 09, 2023	21.59	22.27	20.37	20.99	20.99	345,900
Jun 08, 2023	21.64	21.89	20.73	21.61	21.61	409,000
Jun 07, 2023	20.54	21.79	20.50	21.62	21.62	366,000
Jun 06, 2023	18.83	20.94	18.39	20.31	20.31	555,800
Jun 05, 2023	18.01	18.60	17.31	18.29	18.29	853,900
Jun 02, 2023	18.26	19.08	18.14	18.90	18.90	381,800
Jun 01, 2023	18.03	18.67	17.52	17.88	17.88	553,600
May 31, 2023	19.09	20.63	17.95	18.03	18.03	654,900
May 30, 2023	19.27	19.53	17.96	18.38	18.38	629,400
May 26, 2023	19.91	20.21	18.93	19.19	19.19	565,300
May 25, 2023	23.15	23.15	19.47	20.19	20.19	727,000
May 24, 2023	30.79	31.27	29.49	29.77	29.77	347,400
May 23, 2023	29.62	30.60	29.50	30.00	30.00	187,000
May 22, 2023	30.24	30.36	29.54	29.62	29.62	216,800
May 19, 2023	31.41	31.46	29.18	30.08	30.08	232,700
May 18, 2023	31.04	31.56	30.58	31.51	31.51	205,700
May 17, 2023	29.81	31.19	29.61	31.11	31.11	239,100
May 16, 2023	30.25	30.45	29.79	29.81	29.81	135,900
May 15, 2023	30.58	30.77	30.17	30.50	30.50	199,300
May 12, 2023	31.14	31.14	29.88	30.47	30.47	185,200
May 11, 2023	30.68	30.94	30.41	30.79	30.79	181,100
May 10, 2023	32.20	32.20	30.36	30.61	30.61	309,600
May 09, 2023	31.15	31.65	30.78	31.52	31.52	105,600
May 08, 2023	32.33	32.33	31.24	31.39	31.39	88,600
May 05, 2023	31.40	31.98	31.13	31.96	31.96	114,200
May 04, 2023	32.31	32.31	30.48	30.70	30.70	134,800
May 03, 2023	33.11	33.43	32.28	32.39	32.39	160,700
May 02, 2023	33.70	33.70	32.17	33.17	33.17	141,600
May 01, 2023	34.69	35.00	33.81	33.93	33.93	159,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,854.68-360.01(-1.78%)

S&P 5004,345.71-56.49(-1.28%)

DOW34,211.42-229.46(-0.67%)

CAD/USD0.7426-0.0005(-0.07%)

CRUDE OIL89.58-0.08(-0.09%)

Bitcoin CAD35,822.43-748.24(-2.05%)

STOCKS EXTEND LOSSES AMID 'HIGHER FOR LONGER' RATES

Genesco Inc. (GCO)

S&P/TSX
19,854.68
-360.01(-1.78%)

S&P 500
4,345.71
-56.49(-1.28%)

DOW
34,211.42
-229.46(-0.67%)

CAD/USD
0.7426
-0.0005(-0.07%)

CRUDE OIL
89.58
-0.08(-0.09%)

Bitcoin CAD
35,822.43
-748.24(-2.05%)