Genesco Inc (GCO) Historical Stock Data
25.97 ↓3.53 (-11.97%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GCO is down -0.33% a day on average. There have been 15 days where Genesco Inc closed green and 15 days where GCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 28.61 | 25.97 | ↓$2.64 (-9.23%) | 23.85 | 28.70 | 508.59K |
| 2024-09-05 | 30.21 | 29.50 | ↓$0.71 (-2.35%) | 29.39 | 30.58 | 195.03K |
| 2024-09-04 | 31.32 | 29.92 | ↓$1.40 (-4.47%) | 29.76 | 31.40 | 172.54K |
| 2024-09-03 | 30.03 | 31.27 | ↑$1.24 (4.13%) | 29.92 | 32.11 | 376.82K |
| 2024-08-30 | 31.01 | 30.19 | ↓$0.82 (-2.64%) | 29.91 | 31.14 | 120K |
| 2024-08-29 | 30.35 | 30.56 | ↑$0.21 (0.69%) | 29.71 | 30.95 | 151.84K |
| 2024-08-28 | 30.63 | 30.26 | ↓$0.37 (-1.21%) | 29.96 | 30.64 | 108.22K |
| 2024-08-27 | 30.88 | 30.68 | ↓$0.20 (-0.65%) | 30.26 | 30.88 | 70.01K |
| 2024-08-26 | 31.72 | 31.12 | ↓$0.60 (-1.89%) | 30.91 | 31.89 | 123.94K |
| 2024-08-23 | 29.80 | 31.19 | ↑$1.39 (4.66%) | 29.60 | 31.34 | 112.26K |
| 2024-08-21 | 30.59 | 30.00 | ↓$0.59 (-1.93%) | 29.99 | 31.00 | 154.50K |
| 2024-08-20 | 30.30 | 30.07 | ↓$0.23 (-0.76%) | 29.33 | 30.65 | 152.98K |
| 2024-08-19 | 29.44 | 30.30 | ↑$0.87 (2.94%) | 29.10 | 30.44 | 126.35K |
| 2024-08-16 | 28.46 | 29.21 | ↑$0.75 (2.64%) | 28.33 | 29.38 | 139.23K |
| 2024-08-15 | 27.71 | 28.56 | ↑$0.85 (3.07%) | 27.60 | 28.89 | 154.15K |
| 2024-08-14 | 27.82 | 26.76 | ↓$1.06 (-3.81%) | 26.30 | 27.82 | 104.22K |
| 2024-08-13 | 26.96 | 27.63 | ↑$0.67 (2.49%) | 26.81 | 27.76 | 115.84K |
| 2024-08-12 | 27.27 | 26.86 | ↓$0.41 (-1.50%) | 26.59 | 27.27 | 67.81K |
| 2024-08-09 | 27.03 | 27.06 | ↑$0.03 (0.11%) | 26.69 | 27.29 | 76.98K |
| 2024-08-08 | 26.92 | 27.22 | ↑$0.30 (1.11%) | 26.82 | 27.37 | 89.20K |
| 2024-08-07 | 27.32 | 26.41 | ↓$0.91 (-3.33%) | 26.28 | 27.82 | 82.91K |
| 2024-08-06 | 26.65 | 26.87 | ↑$0.22 (0.83%) | 26.45 | 27.41 | 85.96K |
| 2024-08-05 | 25.84 | 26.70 | ↑$0.86 (3.33%) | 25.40 | 27.04 | 152.67K |
| 2024-08-02 | 27.93 | 27.57 | ↓$0.36 (-1.29%) | 27.17 | 28.40 | 152.29K |
| 2024-08-01 | 30.69 | 29.40 | ↓$1.29 (-4.20%) | 28.62 | 30.73 | 159.27K |
| 2024-07-31 | 30.42 | 30.83 | ↑$0.41 (1.35%) | 29.93 | 31.49 | 121.79K |
| 2024-07-30 | 30.10 | 30.41 | ↑$0.31 (1.03%) | 30.04 | 31.01 | 106.08K |
| 2024-07-29 | 30.18 | 30.06 | ↓$0.12 (-0.40%) | 29.93 | 30.88 | 110.63K |
| 2024-07-26 | 29.74 | 30.08 | ↑$0.34 (1.14%) | 29.13 | 30.24 | 93.05K |
| 2024-07-25 | 29.12 | 29.15 | ↑$0.03 (0.10%) | 28.99 | 29.91 | 134.80K |
Create an account or log in to view more rows.
$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..
$GCO steady steady n hold