Canada markets open in 6 hours 49 minutes

Genesco Inc. (GCO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.55-0.22 (-0.82%)
At close: 04:00PM EDT
26.55 0.00 (0.00%)
After hours: 06:02PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202426.5126.7026.0526.5526.55110,800
Apr 23, 202426.1426.9326.1426.7726.7771,400
Apr 22, 202425.7726.4825.3925.9325.9386,300
Apr 19, 202425.1525.9325.1525.6125.6190,700
Apr 18, 202425.4125.8425.1525.3325.3399,900
Apr 17, 202425.4825.6425.0425.4025.40108,100
Apr 16, 202425.5025.6525.0125.1625.16128,100
Apr 15, 202426.3326.4225.6325.6325.6385,000
Apr 12, 202426.1926.7425.8126.0926.0978,500
Apr 11, 202426.8426.9226.2026.4226.42102,400
Apr 10, 202426.8726.9926.0126.3826.38135,300
Apr 09, 202427.6728.1127.0427.8127.81101,300
Apr 08, 202426.4827.9726.4727.3927.39148,900
Apr 05, 202426.8326.8325.9526.2626.26103,900
Apr 04, 202428.2228.2226.5326.9126.91107,300
Apr 03, 202426.9927.7626.9127.7227.72101,200
Apr 02, 202427.1127.2526.5027.1727.17126,500
Apr 01, 202428.3328.3727.3927.7927.79120,000
Mar 28, 202427.2728.5527.2728.1428.14230,500
Mar 27, 202426.2427.1426.2427.1327.13142,100
Mar 26, 202425.7425.9725.3625.7625.7690,600
Mar 25, 202426.8627.6825.5625.6025.6065,800
Mar 22, 202427.1327.5126.8426.8626.8677,400
Mar 21, 202427.0427.7026.6727.2227.22173,800
Mar 20, 202425.9927.4325.9927.1327.13121,800
Mar 19, 202424.2426.0224.2226.0126.01109,800
Mar 18, 202425.0725.1024.4824.5324.53106,300
Mar 15, 202424.3725.0724.2624.9324.93177,800
Mar 14, 202425.8525.9724.3424.5524.55138,700
Mar 13, 202425.8426.8225.8426.2626.26108,800
Mar 12, 202424.9226.4524.7425.7825.78150,800
Mar 11, 202425.7426.4724.6125.3325.33234,100
Mar 08, 202425.0028.7924.9526.4926.49471,600
Mar 07, 202428.9429.4028.1329.2729.27153,300
Mar 06, 202429.5629.5627.2028.6228.62188,200
Mar 05, 202429.6629.8227.5729.6829.68155,000
Mar 04, 202431.9331.9330.9331.4031.40111,400
Mar 01, 202431.9832.4231.3931.7331.7379,700
Feb 29, 202431.6732.0931.2331.9231.9289,600
Feb 28, 202431.2131.9330.8430.9830.9870,200
Feb 27, 202431.8232.5031.7131.9431.9460,400
Feb 26, 202431.3131.9830.9831.5431.54102,700
Feb 23, 202430.6831.6730.6831.3231.3280,200
Feb 22, 202431.1431.5130.5330.7530.7557,100
Feb 21, 202430.3831.2230.0931.0831.0875,000
Feb 20, 202431.9231.9230.0230.7330.7398,200
Feb 16, 202431.8532.4831.4432.3032.3080,400
Feb 15, 202430.8332.4730.8332.2732.2789,200
Feb 14, 202430.7030.7029.6130.3530.3579,700
Feb 13, 202430.5230.7329.6530.0530.05142,500
Feb 12, 202429.7532.2329.7531.9131.91100,300
Feb 09, 202429.4130.0928.9629.7529.7582,200
Feb 08, 202428.2929.5727.9129.5029.50103,100
Feb 07, 202428.3028.3027.6028.0028.0097,600
Feb 06, 202428.0228.7927.9928.4728.4770,800
Feb 05, 202428.2028.2327.5428.0628.0695,700
Feb 02, 202428.3229.3327.9928.8128.8186,400
Feb 01, 202428.0029.2327.4429.1729.17145,200
Jan 31, 202428.1528.4427.4627.7827.78201,200
Jan 30, 202427.9528.4627.7228.2628.2665,200
Jan 29, 202428.7528.7527.7328.4428.4474,900
Jan 26, 202428.7328.7728.1328.7628.7664,200
Jan 25, 202428.7228.7528.0828.4228.4256,200
Jan 24, 202428.5028.6327.6428.0428.04125,000
Jan 23, 202428.2828.5827.4527.8727.8782,600
Jan 22, 202427.0827.8127.0827.7627.7685,400
Jan 19, 202427.5027.5026.6826.9226.92145,600
Jan 18, 202427.7027.7026.6827.3227.32157,400
Jan 17, 202426.8927.7026.8927.5827.5895,800
Jan 16, 202427.3827.6226.7527.3927.39224,900
Jan 12, 202428.6429.3927.7327.8927.8984,400
Jan 11, 202429.2829.5128.0128.4928.49121,300
Jan 10, 202428.6130.1028.6129.7729.77109,900
Jan 09, 202429.9829.9828.4228.8628.86162,100
Jan 08, 202425.5830.9725.5730.7230.72314,400
Jan 05, 202431.4832.4330.8731.0631.06193,600
Jan 04, 202431.6332.1631.6031.8531.85116,600
Jan 03, 202433.8933.9831.8232.0932.09122,500
Jan 02, 202434.9035.7934.3034.4834.48132,700
Dec 29, 202336.2136.5135.1235.2135.21121,600
Dec 28, 202335.6536.4735.5836.0436.0488,600
Dec 27, 202335.1635.9535.0235.9335.9389,900
Dec 26, 202333.9235.0533.2135.0135.0188,100
Dec 22, 202333.7734.0533.2133.6633.6671,900
Dec 21, 202333.7234.2833.7234.1034.1057,900
Dec 20, 202335.1835.6333.0833.2333.23131,800
Dec 19, 202334.3135.4934.0735.4035.40126,200
Dec 18, 202335.3735.3733.7734.0134.01160,500
Dec 15, 202336.3636.3634.1335.2135.21500,100
Dec 14, 202333.1735.1632.9934.9134.91224,900
Dec 13, 202329.6732.4429.1032.1932.19170,200
Dec 12, 202330.5230.5228.9529.5329.53168,600
Dec 11, 202330.9331.0030.0330.7630.76122,100
Dec 08, 202331.8131.9630.4230.4930.49115,400
Dec 07, 202329.4231.8929.3331.8831.88148,500
Dec 06, 202329.8930.7129.3629.4829.48167,900
Dec 05, 202331.9831.9829.4929.6929.69194,900
Dec 04, 202331.0232.5831.0032.5832.58234,100
Dec 01, 202330.6031.4828.7531.3631.36661,100
Nov 30, 202337.3937.8936.7437.3737.37386,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...