Genesco Inc (GCO) Historical Stock Data
41.28 ↑0.69 (1.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GCO is up 0.43% a day on average. There have been 14 days where Genesco Inc closed green and 16 days where GCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 39.86 | 41.28 | ↑$1.42 (3.56%) | 39.33 | 42.62 | 478.44K |
| 2024-12-19 | 41.52 | 40.59 | ↓$0.93 (-2.24%) | 40.29 | 43.49 | 202.79K |
| 2024-12-18 | 43.51 | 40.68 | ↓$2.83 (-6.50%) | 40.01 | 44.80 | 162.91K |
| 2024-12-17 | 42.68 | 43.51 | ↑$0.83 (1.94%) | 42.54 | 43.64 | 126.87K |
| 2024-12-16 | 42.82 | 43.20 | ↑$0.38 (0.89%) | 42.03 | 44.10 | 118.92K |
| 2024-12-13 | 43.54 | 43.19 | ↓$0.35 (-0.80%) | 42.14 | 43.54 | 186.41K |
| 2024-12-12 | 43.61 | 43.17 | ↓$0.44 (-1.01%) | 42.51 | 43.78 | 136.50K |
| 2024-12-11 | 43.32 | 43.99 | ↑$0.67 (1.55%) | 41.95 | 44.34 | 242.61K |
| 2024-12-10 | 41.66 | 43.32 | ↑$1.66 (3.98%) | 41.32 | 43.50 | 300.97K |
| 2024-12-09 | 42.00 | 41.66 | ↓$0.34 (-0.81%) | 40.64 | 43.56 | 266.66K |
| 2024-12-06 | 41.37 | 40.95 | ↓$0.41 (-1.00%) | 38.71 | 43.00 | 362.54K |
| 2024-12-05 | 39.34 | 37.41 | ↓$1.93 (-4.91%) | 36.50 | 39.34 | 299.85K |
| 2024-12-04 | 36.71 | 38.19 | ↑$1.48 (4.03%) | 36.51 | 38.41 | 233.47K |
| 2024-12-03 | 35.55 | 36.93 | ↑$1.38 (3.88%) | 34.59 | 36.96 | 174.62K |
| 2024-12-02 | 33.59 | 35.53 | ↑$1.94 (5.78%) | 33.18 | 36.08 | 149.90K |
| 2024-11-29 | 34.54 | 33.59 | ↓$0.95 (-2.75%) | 32.82 | 35.10 | 145.20K |
| 2024-11-27 | 33.74 | 34.62 | ↑$0.88 (2.61%) | 33.74 | 35.85 | 205.83K |
| 2024-11-26 | 34.59 | 32.91 | ↓$1.68 (-4.86%) | 32.56 | 34.63 | 159.17K |
| 2024-11-25 | 32.70 | 34.91 | ↑$2.21 (6.76%) | 32.45 | 35.75 | 261.59K |
| 2024-11-22 | 29.43 | 31.60 | ↑$2.17 (7.37%) | 29.43 | 31.85 | 180.19K |
| 2024-11-21 | 29.00 | 28.95 | ↓$0.05 (-0.17%) | 28.70 | 29.67 | 84.95K |
| 2024-11-20 | 29.05 | 28.86 | ↓$0.19 (-0.65%) | 28.08 | 29.05 | 98.75K |
| 2024-11-19 | 29.65 | 29.50 | ↓$0.15 (-0.51%) | 28.73 | 29.79 | 134.36K |
| 2024-11-18 | 30.00 | 30.23 | ↑$0.23 (0.77%) | 29.72 | 30.34 | 125.96K |
| 2024-11-15 | 31.08 | 29.57 | ↓$1.51 (-4.86%) | 29.19 | 31.08 | 86.44K |
| 2024-11-14 | 31.15 | 30.74 | ↓$0.41 (-1.32%) | 30.42 | 31.68 | 115.34K |
| 2024-11-13 | 31.02 | 31.10 | ↑$0.08 (0.26%) | 30.76 | 31.75 | 119.48K |
| 2024-11-12 | 30.65 | 30.52 | ↓$0.13 (-0.42%) | 29.89 | 31.06 | 91.55K |
| 2024-11-11 | 29.35 | 30.61 | ↑$1.26 (4.29%) | 29.06 | 30.64 | 137.22K |
| 2024-11-08 | 29.63 | 29.02 | ↓$0.61 (-2.06%) | 28.70 | 29.82 | 85.53K |
Create an account or log in to view more rows.
$GCO whats the news????
$GCO good support.....
$GCO weak
$GCO today feels different to the moon
$GCO Shorts talk the talk but cant walk the walk
$GCO whelp. you win this round. goodluck
$GCO Starting a small position
$GCO almost time for the running
$GCO Bearish..
$GCO up we go