Genesco Inc. (GCO)
NYSE: GCO · Real-Time Price · USD
29.29
+0.43 (1.49%)
Nov 21, 2024, 10:41 AM EST - Market open
Genesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 29.05 | 29.05 | 28.08 | 28.86 | 28.86 | -2.17% | 98,746 |
| Nov 19, 2024 | 29.65 | 29.79 | 28.73 | 29.50 | 29.50 | -2.41% | 134,357 |
| Nov 18, 2024 | 30.00 | 30.34 | 29.72 | 30.23 | 30.23 | 2.23% | 125,957 |
| Nov 15, 2024 | 31.08 | 31.08 | 29.19 | 29.57 | 29.57 | -3.81% | 86,436 |
| Nov 14, 2024 | 31.15 | 31.68 | 30.42 | 30.74 | 30.74 | -1.16% | 115,338 |
| Nov 13, 2024 | 31.02 | 31.75 | 30.76 | 31.10 | 31.10 | 1.90% | 119,484 |
| Nov 12, 2024 | 30.65 | 31.06 | 29.89 | 30.52 | 30.52 | -0.29% | 91,545 |
| Nov 11, 2024 | 29.35 | 30.64 | 29.06 | 30.61 | 30.61 | 5.48% | 137,220 |
| Nov 8, 2024 | 29.63 | 29.82 | 28.70 | 29.02 | 29.02 | -1.83% | 85,526 |
| Nov 7, 2024 | 29.45 | 30.40 | 29.20 | 29.56 | 29.56 | 0.37% | 144,995 |
| Nov 6, 2024 | 29.12 | 29.98 | 28.31 | 29.45 | 29.45 | 8.39% | 337,705 |
| Nov 5, 2024 | 26.23 | 27.48 | 26.23 | 27.17 | 27.17 | 3.94% | 140,712 |
| Nov 4, 2024 | 24.95 | 26.53 | 24.95 | 26.14 | 26.14 | 4.90% | 162,342 |
| Nov 1, 2024 | 25.77 | 26.21 | 24.86 | 24.92 | 24.92 | -2.73% | 143,543 |
| Oct 31, 2024 | 26.60 | 26.64 | 25.31 | 25.62 | 25.62 | -2.73% | 155,556 |
| Oct 30, 2024 | 27.00 | 27.30 | 26.11 | 26.34 | 26.34 | -2.62% | 99,293 |
| Oct 29, 2024 | 26.98 | 27.39 | 26.68 | 27.05 | 27.05 | -1.46% | 124,114 |
| Oct 28, 2024 | 26.93 | 27.53 | 26.80 | 27.45 | 27.45 | 2.85% | 98,050 |
| Oct 25, 2024 | 27.90 | 28.11 | 26.65 | 26.69 | 26.69 | -2.59% | 108,189 |
| Oct 24, 2024 | 28.28 | 28.56 | 26.91 | 27.40 | 27.40 | -2.18% | 108,682 |
| Oct 23, 2024 | 28.38 | 28.51 | 27.10 | 28.01 | 28.01 | -1.99% | 109,665 |
| Oct 22, 2024 | 29.21 | 29.21 | 28.17 | 28.58 | 28.58 | -3.12% | 149,353 |
| Oct 21, 2024 | 30.00 | 30.00 | 28.68 | 29.50 | 29.50 | -2.09% | 128,797 |
| Oct 18, 2024 | 29.73 | 30.26 | 29.65 | 30.13 | 30.13 | 1.58% | 136,791 |
| Oct 17, 2024 | 29.22 | 29.67 | 28.97 | 29.66 | 29.66 | 1.61% | 85,860 |
| Oct 16, 2024 | 28.84 | 29.25 | 28.67 | 29.19 | 29.19 | 1.81% | 99,391 |
| Oct 15, 2024 | 28.24 | 29.32 | 28.24 | 28.67 | 28.67 | 1.85% | 123,291 |
| Oct 14, 2024 | 27.58 | 28.45 | 27.29 | 28.15 | 28.15 | 2.36% | 137,904 |
| Oct 11, 2024 | 26.66 | 27.52 | 26.66 | 27.50 | 27.50 | 4.09% | 159,454 |
| Oct 10, 2024 | 26.18 | 26.57 | 25.58 | 26.42 | 26.42 | -0.86% | 116,830 |
| Oct 9, 2024 | 26.98 | 27.26 | 26.61 | 26.65 | 26.65 | -1.77% | 138,902 |
| Oct 8, 2024 | 27.18 | 27.45 | 26.59 | 27.13 | 27.13 | -0.84% | 94,650 |
| Oct 7, 2024 | 28.22 | 28.68 | 27.02 | 27.36 | 27.36 | -2.98% | 101,942 |
| Oct 4, 2024 | 27.01 | 28.61 | 27.01 | 28.20 | 28.20 | 6.90% | 153,419 |
| Oct 3, 2024 | 25.90 | 26.41 | 25.37 | 26.38 | 26.38 | 0.84% | 118,782 |
| Oct 2, 2024 | 26.57 | 26.70 | 25.95 | 26.16 | 26.16 | -2.13% | 80,434 |
| Oct 1, 2024 | 26.95 | 26.97 | 26.32 | 26.73 | 26.73 | -1.62% | 90,354 |
| Sep 30, 2024 | 27.15 | 27.50 | 26.80 | 27.17 | 27.17 | 0.22% | 90,976 |
| Sep 27, 2024 | 27.41 | 27.76 | 26.93 | 27.11 | 27.11 | 0.26% | 89,904 |
| Sep 26, 2024 | 26.90 | 27.21 | 26.55 | 27.04 | 27.04 | 2.39% | 100,757 |
| Sep 25, 2024 | 26.75 | 26.75 | 25.87 | 26.41 | 26.41 | -1.82% | 87,350 |
| Sep 24, 2024 | 27.00 | 27.22 | 26.63 | 26.90 | 26.90 | 1.20% | 93,509 |
| Sep 23, 2024 | 26.76 | 27.12 | 25.90 | 26.58 | 26.58 | -2.14% | 142,088 |
| Sep 20, 2024 | 29.21 | 29.21 | 27.10 | 27.16 | 27.16 | -8.12% | 292,387 |
| Sep 19, 2024 | 29.22 | 29.87 | 28.50 | 29.56 | 29.56 | 4.56% | 168,280 |
| Sep 18, 2024 | 27.33 | 29.37 | 27.14 | 28.27 | 28.27 | 4.39% | 189,605 |
| Sep 17, 2024 | 25.36 | 27.33 | 25.36 | 27.08 | 27.08 | 8.10% | 189,779 |
| Sep 16, 2024 | 25.85 | 26.07 | 23.93 | 25.05 | 25.05 | -2.60% | 232,720 |
| Sep 13, 2024 | 24.78 | 26.30 | 24.68 | 25.72 | 25.72 | 6.15% | 205,981 |
| Sep 12, 2024 | 24.43 | 24.53 | 23.32 | 24.23 | 24.23 | -1.18% | 187,359 |
| Sep 11, 2024 | 26.22 | 26.29 | 23.76 | 24.52 | 24.52 | -6.91% | 239,106 |
| Sep 10, 2024 | 25.65 | 26.51 | 24.95 | 26.34 | 26.34 | 2.21% | 218,222 |
| Sep 9, 2024 | 25.51 | 26.56 | 25.02 | 25.77 | 25.77 | -0.77% | 243,791 |
| Sep 6, 2024 | 28.61 | 28.70 | 23.85 | 25.97 | 25.97 | -11.97% | 508,586 |
| Sep 5, 2024 | 30.21 | 30.58 | 29.39 | 29.50 | 29.50 | -1.40% | 195,025 |
| Sep 4, 2024 | 31.32 | 31.40 | 29.76 | 29.92 | 29.92 | -4.32% | 172,401 |
| Sep 3, 2024 | 30.03 | 32.11 | 29.92 | 31.27 | 31.27 | 3.58% | 376,892 |
| Aug 30, 2024 | 31.01 | 31.14 | 29.91 | 30.19 | 30.19 | -1.21% | 119,995 |
| Aug 29, 2024 | 30.35 | 30.95 | 29.71 | 30.56 | 30.56 | 0.99% | 151,836 |
| Aug 28, 2024 | 30.63 | 30.64 | 29.96 | 30.26 | 30.26 | -1.37% | 108,223 |
| Aug 27, 2024 | 30.88 | 30.88 | 30.26 | 30.68 | 30.68 | -1.41% | 70,005 |
| Aug 26, 2024 | 31.72 | 31.89 | 30.91 | 31.12 | 31.12 | -0.22% | 123,942 |
| Aug 23, 2024 | 29.80 | 31.34 | 29.60 | 31.19 | 31.19 | 5.23% | 112,257 |
| Aug 22, 2024 | 30.00 | 30.05 | 29.45 | 29.64 | 29.64 | -1.20% | 52,722 |
| Aug 21, 2024 | 30.59 | 31.00 | 29.99 | 30.00 | 30.00 | -0.23% | 154,500 |
| Aug 20, 2024 | 30.30 | 30.65 | 29.33 | 30.07 | 30.07 | -0.76% | 152,982 |
| Aug 19, 2024 | 29.44 | 30.44 | 29.10 | 30.30 | 30.30 | 3.73% | 126,351 |
| Aug 16, 2024 | 28.46 | 29.38 | 28.33 | 29.21 | 29.21 | 2.28% | 139,227 |
| Aug 15, 2024 | 27.71 | 28.89 | 27.60 | 28.56 | 28.56 | 6.73% | 154,147 |
| Aug 14, 2024 | 27.82 | 27.82 | 26.30 | 26.76 | 26.76 | -3.15% | 104,220 |
| Aug 13, 2024 | 26.96 | 27.76 | 26.81 | 27.63 | 27.63 | 2.87% | 115,838 |
| Aug 12, 2024 | 27.27 | 27.27 | 26.59 | 26.86 | 26.86 | -0.74% | 67,808 |
| Aug 9, 2024 | 27.03 | 27.29 | 26.69 | 27.06 | 27.06 | -0.59% | 76,982 |
| Aug 8, 2024 | 26.92 | 27.37 | 26.82 | 27.22 | 27.22 | 3.07% | 89,196 |
| Aug 7, 2024 | 27.32 | 27.82 | 26.28 | 26.41 | 26.41 | -1.71% | 82,906 |
| Aug 6, 2024 | 26.65 | 27.41 | 26.45 | 26.87 | 26.87 | 0.64% | 85,961 |
| Aug 5, 2024 | 25.84 | 27.04 | 25.40 | 26.70 | 26.70 | -3.16% | 152,672 |
| Aug 2, 2024 | 27.93 | 28.40 | 27.17 | 27.57 | 27.57 | -6.22% | 152,291 |
| Aug 1, 2024 | 30.69 | 30.73 | 28.62 | 29.40 | 29.40 | -4.64% | 159,270 |
| Jul 31, 2024 | 30.42 | 31.49 | 29.93 | 30.83 | 30.83 | 1.38% | 121,793 |
| Jul 30, 2024 | 30.10 | 31.01 | 30.04 | 30.41 | 30.41 | 1.16% | 106,077 |
| Jul 29, 2024 | 30.18 | 30.88 | 29.93 | 30.06 | 30.06 | -0.07% | 110,629 |
| Jul 26, 2024 | 29.74 | 30.24 | 29.13 | 30.08 | 30.08 | 3.19% | 93,045 |
| Jul 25, 2024 | 29.12 | 29.91 | 28.99 | 29.15 | 29.15 | 0.14% | 134,795 |
| Jul 24, 2024 | 28.99 | 29.66 | 28.41 | 29.11 | 29.11 | -0.48% | 84,840 |
| Jul 23, 2024 | 28.38 | 29.31 | 28.28 | 29.25 | 29.25 | 2.63% | 130,839 |
| Jul 22, 2024 | 27.48 | 28.85 | 27.00 | 28.50 | 28.50 | 4.78% | 115,160 |
| Jul 19, 2024 | 27.33 | 27.65 | 27.11 | 27.20 | 27.20 | -0.80% | 77,676 |
| Jul 18, 2024 | 27.91 | 28.13 | 27.19 | 27.42 | 27.42 | -2.63% | 62,714 |
| Jul 17, 2024 | 27.97 | 28.82 | 27.86 | 28.16 | 28.16 | -0.85% | 123,291 |
| Jul 16, 2024 | 27.09 | 28.54 | 27.09 | 28.40 | 28.40 | 5.69% | 111,319 |
| Jul 15, 2024 | 27.56 | 28.04 | 26.74 | 26.87 | 26.87 | -2.54% | 90,572 |
| Jul 12, 2024 | 27.75 | 27.90 | 27.06 | 27.57 | 27.57 | 1.17% | 138,856 |
| Jul 11, 2024 | 25.68 | 27.84 | 25.44 | 27.25 | 27.25 | 9.53% | 233,160 |
| Jul 10, 2024 | 25.11 | 25.11 | 24.64 | 24.88 | 24.88 | -0.40% | 88,618 |
| Jul 9, 2024 | 25.11 | 25.11 | 24.49 | 24.98 | 24.98 | -0.87% | 95,374 |
| Jul 8, 2024 | 24.46 | 25.29 | 24.38 | 25.20 | 25.20 | 4.43% | 80,714 |
| Jul 5, 2024 | 24.40 | 24.58 | 23.68 | 24.13 | 24.13 | -1.11% | 170,063 |
| Jul 3, 2024 | 23.61 | 24.61 | 23.45 | 24.40 | 24.40 | 4.05% | 88,595 |
| Jul 2, 2024 | 24.25 | 24.41 | 23.41 | 23.45 | 23.45 | -3.66% | 173,452 |