Australia markets closed

Genesco Inc. (GCO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.55+0.47 (+1.80%)
As of 11:09AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202426.4126.7826.2526.5526.5515,334
25 Apr 202426.1826.2425.6826.0826.0888,200
24 Apr 202426.5126.7026.0526.5526.55110,800
23 Apr 202426.1426.9326.1426.7726.7771,400
22 Apr 202425.7726.4825.3925.9325.9386,300
19 Apr 202425.1525.9325.1525.6125.6190,700
18 Apr 202425.4125.8425.1525.3325.3399,900
17 Apr 202425.4825.6425.0425.4025.40108,100
16 Apr 202425.5025.6525.0125.1625.16128,100
15 Apr 202426.3326.4225.6325.6325.6385,000
12 Apr 202426.1926.7425.8126.0926.0978,500
11 Apr 202426.8426.9226.2026.4226.42102,400
10 Apr 202426.8726.9926.0126.3826.38135,300
09 Apr 202427.6728.1127.0427.8127.81101,300
08 Apr 202426.4827.9726.4727.3927.39148,900
05 Apr 202426.8326.8325.9526.2626.26103,900
04 Apr 202428.2228.2226.5326.9126.91107,300
03 Apr 202426.9927.7626.9127.7227.72101,200
02 Apr 202427.1127.2526.5027.1727.17126,500
01 Apr 202428.3328.3727.3927.7927.79120,000
28 Mar 202427.2728.5527.2728.1428.14230,500
27 Mar 202426.2427.1426.2427.1327.13142,100
26 Mar 202425.7425.9725.3625.7625.7690,600
25 Mar 202426.8627.6825.5625.6025.6065,800
22 Mar 202427.1327.5126.8426.8626.8677,400
21 Mar 202427.0427.7026.6727.2227.22173,800
20 Mar 202425.9927.4325.9927.1327.13121,800
19 Mar 202424.2426.0224.2226.0126.01109,800
18 Mar 202425.0725.1024.4824.5324.53106,300
15 Mar 202424.3725.0724.2624.9324.93177,800
14 Mar 202425.8525.9724.3424.5524.55138,700
13 Mar 202425.8426.8225.8426.2626.26108,800
12 Mar 202424.9226.4524.7425.7825.78150,800
11 Mar 202425.7426.4724.6125.3325.33234,100
08 Mar 202425.0028.7924.9526.4926.49471,600
07 Mar 202428.9429.4028.1329.2729.27153,300
06 Mar 202429.5629.5627.2028.6228.62188,200
05 Mar 202429.6629.8227.5729.6829.68155,000
04 Mar 202431.9331.9330.9331.4031.40111,400
01 Mar 202431.9832.4231.3931.7331.7379,700
29 Feb 202431.6732.0931.2331.9231.9289,600
28 Feb 202431.2131.9330.8430.9830.9870,200
27 Feb 202431.8232.5031.7131.9431.9460,400
26 Feb 202431.3131.9830.9831.5431.54102,700
23 Feb 202430.6831.6730.6831.3231.3280,200
22 Feb 202431.1431.5130.5330.7530.7557,100
21 Feb 202430.3831.2230.0931.0831.0875,000
20 Feb 202431.9231.9230.0230.7330.7398,200
16 Feb 202431.8532.4831.4432.3032.3080,400
15 Feb 202430.8332.4730.8332.2732.2789,200
14 Feb 202430.7030.7029.6130.3530.3579,700
13 Feb 202430.5230.7329.6530.0530.05142,500
12 Feb 202429.7532.2329.7531.9131.91100,300
09 Feb 202429.4130.0928.9629.7529.7582,200
08 Feb 202428.2929.5727.9129.5029.50103,100
07 Feb 202428.3028.3027.6028.0028.0097,600
06 Feb 202428.0228.7927.9928.4728.4770,800
05 Feb 202428.2028.2327.5428.0628.0695,700
02 Feb 202428.3229.3327.9928.8128.8186,400
01 Feb 202428.0029.2327.4429.1729.17145,200
31 Jan 202428.1528.4427.4627.7827.78201,200
30 Jan 202427.9528.4627.7228.2628.2665,200
29 Jan 202428.7528.7527.7328.4428.4474,900
26 Jan 202428.7328.7728.1328.7628.7664,200
25 Jan 202428.7228.7528.0828.4228.4256,200
24 Jan 202428.5028.6327.6428.0428.04125,000
23 Jan 202428.2828.5827.4527.8727.8782,600
22 Jan 202427.0827.8127.0827.7627.7685,400
19 Jan 202427.5027.5026.6826.9226.92145,600
18 Jan 202427.7027.7026.6827.3227.32157,400
17 Jan 202426.8927.7026.8927.5827.5895,800
16 Jan 202427.3827.6226.7527.3927.39224,900
12 Jan 202428.6429.3927.7327.8927.8984,400
11 Jan 202429.2829.5128.0128.4928.49121,300
10 Jan 202428.6130.1028.6129.7729.77109,900
09 Jan 202429.9829.9828.4228.8628.86162,100
08 Jan 202425.5830.9725.5730.7230.72314,400
05 Jan 202431.4832.4330.8731.0631.06193,600
04 Jan 202431.6332.1631.6031.8531.85116,600
03 Jan 202433.8933.9831.8232.0932.09122,500
02 Jan 202434.9035.7934.3034.4834.48132,700
29 Dec 202336.2136.5135.1235.2135.21121,600
28 Dec 202335.6536.4735.5836.0436.0488,600
27 Dec 202335.1635.9535.0235.9335.9389,900
26 Dec 202333.9235.0533.2135.0135.0188,100
22 Dec 202333.7734.0533.2133.6633.6671,900
21 Dec 202333.7234.2833.7234.1034.1057,900
20 Dec 202335.1835.6333.0833.2333.23131,800
19 Dec 202334.3135.4934.0735.4035.40126,200
18 Dec 202335.3735.3733.7734.0134.01160,500
15 Dec 202336.3636.3634.1335.2135.21500,100
14 Dec 202333.1735.1632.9934.9134.91224,900
13 Dec 202329.6732.4429.1032.1932.19170,200
12 Dec 202330.5230.5228.9529.5329.53168,600
11 Dec 202330.9331.0030.0330.7630.76122,100
08 Dec 202331.8131.9630.4230.4930.49115,400
07 Dec 202329.4231.8929.3331.8831.88148,500
06 Dec 202329.8930.7129.3629.4829.48167,900
05 Dec 202331.9831.9829.4929.6929.69194,900
04 Dec 202331.0232.5831.0032.5832.58234,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...