Genesco Inc. (GCO) NYSE

28.61

-0.33(-1.14%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202528.7928.6128.6128.9928.2788,087
October 16, 202529.2628.9428.9429.5128.26123,600
October 15, 20252929.429.429.8728.3992,500
October 14, 202527.1828.6728.6728.7426.8789,489
October 13, 202526.827.6127.6127.6826.8109,448
October 10, 202528.1726.1526.1528.1726.0892,400
October 09, 202528.4828.0328.0328.4827.7271,323
October 08, 202528.4628.5828.5828.9128.1482,500
October 07, 202529.2628.3328.3329.6428.06123,100
October 06, 202530.1629.229.230.212976,300
October 03, 202530.1530.230.230.7430.0679,100
October 02, 202529.8429.9829.9830.0529.0486,607
October 01, 202528.6529.8329.8330.1428.65122,119
September 30, 202529.3428.9928.9929.3828.3294,145
September 29, 202530.5929.0729.0730.5928.66124,206
September 26, 202530.830.2630.2630.8630.25110,411
September 25, 202531.5230.7130.7131.5730.45114,600
September 24, 202531.931.9331.9332.6731.6987,600
September 23, 202532.3831.831.833.0231.6196,200
September 22, 202533.0532.1432.1433.5132.06148,300
September 19, 202535.2633.1333.1335.2633.09312,500
September 18, 202534.8835.2635.2635.3634.49127,800
September 17, 202533.7334.5934.5935.5333.73309,129
September 16, 202533.5533.6733.6733.832.92230,800
September 15, 202533.4633.5333.5334.133.1280,100
September 12, 202533.5133.1933.1933.5832.38221,800
September 11, 202532.9933.8433.8433.8632.73143,300
September 10, 202531.3332.8932.8933.1931.26164,100
September 09, 202532.8231.6831.6833.4131.54146,651
September 08, 202533.5733.0433.0434.3232.77170,400
September 05, 202533.5533.3633.3634.3633.07207,900
September 04, 202531.6933.6833.6834.0631.44207,800
September 03, 202532.0731.5931.5932.5631.18176,603
September 02, 202531.3832.1132.1132.3531.2230,300
August 29, 20253131.9831.9832.9230.43315,100
August 28, 202531.231.0431.0433.5728.24436,152
August 27, 202531.8532.9932.9933.1631.85244,443
August 26, 202530.2932.1632.1633.6130.12777,500
August 25, 202527.9428.4628.4628.7327.94181,204
August 22, 202527.328.5628.5629.0527.18293,900
August 21, 202525.6827.0327.0327.324.98132,600
August 20, 202525.8225.6225.6226.0425.25316,220
August 19, 202525.8725.9425.9426.3725.6481,630
August 18, 202525.4525.6725.6726.3725.45175,041
August 15, 202526.6525.6925.6926.6925.51105,000
August 14, 202526.4326.4826.4826.6825.69133,500
August 13, 202525.8527.1527.1527.2325.64182,400
August 12, 202524.0725.6125.6125.7624.07222,448
August 11, 202523.9923.8323.8323.9923.13119,000
August 08, 202525.2323.9123.9125.3423.65161,410
August 07, 20252625.0225.0226.2924.98143,400
August 06, 202524.7525.6925.6925.8124.63143,203
August 05, 202524.5624.5124.5124.5623.79181,229
August 04, 20252424.5224.5224.9723.89152,300
August 01, 202523.4223.6423.6423.8422.67221,934
July 31, 202523.6224.0624.0624.2222.98245,624
July 30, 202524.3823.9223.9224.6923.63137,400
July 29, 202525.4724.4524.4525.5924.18171,842
July 28, 202524.8925.4525.4525.4524.48183,700
July 25, 202524.6124.7924.7924.824.05105,947
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved