Genesco Inc (GCO) Historical Stock Data
28.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GCO is down -0.09% a day on average. There have been 16 days where Genesco Inc closed green and 14 days where GCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 29.45 | 29.56 | ↑$0.11 (0.37%) | 29.20 | 30.40 | 145K |
| 2024-11-06 | 29.12 | 29.45 | ↑$0.33 (1.13%) | 28.31 | 29.98 | 337.71K |
| 2024-11-05 | 26.23 | 27.17 | ↑$0.94 (3.58%) | 26.23 | 27.48 | 140.71K |
| 2024-11-04 | 24.95 | 26.14 | ↑$1.19 (4.77%) | 24.95 | 26.53 | 162.34K |
| 2024-11-01 | 25.77 | 24.92 | ↓$0.85 (-3.30%) | 24.86 | 26.21 | 143.54K |
| 2024-10-31 | 26.60 | 25.62 | ↓$0.98 (-3.68%) | 25.31 | 26.64 | 155.56K |
| 2024-10-30 | 27.00 | 26.34 | ↓$0.66 (-2.44%) | 26.11 | 27.30 | 99.29K |
| 2024-10-29 | 26.98 | 27.05 | ↑$0.07 (0.26%) | 26.68 | 27.39 | 124.11K |
| 2024-10-28 | 26.93 | 27.45 | ↑$0.52 (1.93%) | 26.80 | 27.53 | 98.05K |
| 2024-10-25 | 27.90 | 26.69 | ↓$1.21 (-4.34%) | 26.65 | 28.11 | 108.19K |
| 2024-10-24 | 28.28 | 27.40 | ↓$0.88 (-3.11%) | 26.91 | 28.56 | 108.68K |
| 2024-10-23 | 28.38 | 28.01 | ↓$0.37 (-1.30%) | 27.10 | 28.51 | 109.67K |
| 2024-10-22 | 29.21 | 28.58 | ↓$0.63 (-2.16%) | 28.17 | 29.21 | 149.35K |
| 2024-10-21 | 30.00 | 29.50 | ↓$0.50 (-1.67%) | 28.68 | 30.00 | 128.80K |
| 2024-10-18 | 29.73 | 30.13 | ↑$0.40 (1.35%) | 29.65 | 30.26 | 136.79K |
| 2024-10-17 | 29.22 | 29.66 | ↑$0.44 (1.51%) | 28.97 | 29.67 | 85.86K |
| 2024-10-16 | 28.84 | 29.19 | ↑$0.35 (1.21%) | 28.67 | 29.25 | 99.39K |
| 2024-10-15 | 28.24 | 28.67 | ↑$0.43 (1.52%) | 28.24 | 29.32 | 123.29K |
| 2024-10-14 | 27.58 | 28.15 | ↑$0.57 (2.07%) | 27.29 | 28.45 | 137.90K |
| 2024-10-11 | 26.66 | 27.50 | ↑$0.84 (3.15%) | 26.66 | 27.52 | 159.45K |
| 2024-10-10 | 26.18 | 26.42 | ↑$0.24 (0.92%) | 25.58 | 26.57 | 116.83K |
Create an account or log in to view more rows.
$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
$GCO Awaiting buy signal..