NYSE - Nasdaq Real Time Price USD

Genesco Inc. (GCO)

Compare
43.99 +0.67 (+1.55%)
At close: December 11 at 4:00:02 PM EST
44.00 +0.01 (+0.02%)
Pre-Market: 5:25:14 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 43.32 44.34 41.95 43.99 43.99 242,600
Dec 10, 2024 41.66 43.50 41.32 43.32 43.32 300,700
Dec 9, 2024 42.00 43.56 40.64 41.66 41.66 266,600
Dec 6, 2024 41.37 43.00 38.71 40.95 40.95 362,500
Dec 5, 2024 39.34 39.34 36.50 37.41 37.41 300,500
Dec 4, 2024 36.71 38.41 36.51 38.19 38.19 233,500
Dec 3, 2024 35.55 36.96 34.59 36.93 36.93 174,600
Dec 2, 2024 33.59 36.08 33.18 35.53 35.53 149,900
Nov 29, 2024 34.54 35.10 32.82 33.59 33.59 145,200
Nov 27, 2024 33.74 35.85 33.74 34.62 34.62 205,800
Nov 26, 2024 34.59 34.63 32.56 32.91 32.91 160,400
Nov 25, 2024 32.70 35.75 32.45 34.91 34.91 261,600
Nov 22, 2024 29.43 31.85 29.43 31.60 31.60 180,100
Nov 21, 2024 29.00 29.67 28.70 28.95 28.95 84,900
Nov 20, 2024 29.05 29.05 28.08 28.86 28.86 98,700
Nov 19, 2024 29.65 29.79 28.73 29.50 29.50 134,400
Nov 18, 2024 30.00 30.34 29.72 30.23 30.23 126,000
Nov 15, 2024 31.08 31.08 29.19 29.57 29.57 86,400
Nov 14, 2024 31.15 31.68 30.42 30.74 30.74 115,300
Nov 13, 2024 31.02 31.75 30.76 31.10 31.10 119,500
Nov 12, 2024 30.65 31.06 29.89 30.52 30.52 91,500
Nov 11, 2024 29.35 30.64 29.06 30.61 30.61 137,200
Nov 8, 2024 29.63 29.82 28.70 29.02 29.02 85,500
Nov 7, 2024 29.45 30.40 29.20 29.56 29.56 145,000
Nov 6, 2024 29.12 29.98 28.31 29.45 29.45 337,700
Nov 5, 2024 26.23 27.48 26.23 27.17 27.17 140,700
Nov 4, 2024 24.95 26.53 24.95 26.14 26.14 162,300
Nov 1, 2024 25.77 26.21 24.86 24.92 24.92 143,500
Oct 31, 2024 26.60 26.64 25.31 25.62 25.62 155,600
Oct 30, 2024 27.00 27.30 26.11 26.34 26.34 99,300
Oct 29, 2024 26.98 27.39 26.68 27.05 27.05 124,100
Oct 28, 2024 26.93 27.53 26.80 27.45 27.45 98,100
Oct 25, 2024 27.90 28.11 26.65 26.69 26.69 108,200
Oct 24, 2024 28.28 28.56 26.91 27.40 27.40 108,700
Oct 23, 2024 28.38 28.51 27.10 28.01 28.01 109,700
Oct 22, 2024 29.21 29.21 28.17 28.58 28.58 149,400
Oct 21, 2024 30.00 30.00 28.68 29.50 29.50 128,800
Oct 18, 2024 29.73 30.26 29.65 30.13 30.13 136,800
Oct 17, 2024 29.22 29.67 28.97 29.66 29.66 85,900
Oct 16, 2024 28.84 29.25 28.67 29.19 29.19 99,400
Oct 15, 2024 28.24 29.32 28.24 28.67 28.67 123,300
Oct 14, 2024 27.58 28.45 27.29 28.15 28.15 137,900
Oct 11, 2024 26.66 27.52 26.66 27.50 27.50 159,500
Oct 10, 2024 26.18 26.57 25.58 26.42 26.42 116,800
Oct 9, 2024 26.98 27.26 26.61 26.65 26.65 138,900
Oct 8, 2024 27.18 27.45 26.59 27.13 27.13 94,600
Oct 7, 2024 28.22 28.68 27.02 27.36 27.36 101,900
Oct 4, 2024 27.01 28.61 27.01 28.20 28.20 153,400
Oct 3, 2024 25.90 26.41 25.37 26.38 26.38 118,800
Oct 2, 2024 26.57 26.70 25.95 26.16 26.16 80,400
Oct 1, 2024 26.95 26.97 26.32 26.73 26.73 90,400
Sep 30, 2024 27.15 27.50 26.80 27.17 27.17 91,000
Sep 27, 2024 27.41 27.76 26.93 27.11 27.11 89,900
Sep 26, 2024 26.90 27.21 26.55 27.04 27.04 100,800
Sep 25, 2024 26.75 26.75 25.87 26.41 26.41 87,400
Sep 24, 2024 27.00 27.22 26.63 26.90 26.90 93,500
Sep 23, 2024 26.76 27.12 25.90 26.58 26.58 142,100
Sep 20, 2024 29.21 29.21 27.10 27.16 27.16 292,400
Sep 19, 2024 29.22 29.87 28.50 29.56 29.56 168,300
Sep 18, 2024 27.33 29.37 27.14 28.27 28.27 189,600
Sep 17, 2024 25.36 27.33 25.36 27.08 27.08 189,800
Sep 16, 2024 25.85 26.07 23.93 25.05 25.05 232,700
Sep 13, 2024 24.78 26.30 24.68 25.72 25.72 206,000
Sep 12, 2024 24.43 24.53 23.32 24.23 24.23 187,300
Sep 11, 2024 26.22 26.29 23.76 24.52 24.52 239,100
Sep 10, 2024 25.65 26.51 24.95 26.34 26.34 218,200
Sep 9, 2024 25.51 26.56 25.02 25.77 25.77 243,800
Sep 6, 2024 28.61 28.70 23.85 25.97 25.97 508,600
Sep 5, 2024 30.21 30.58 29.39 29.50 29.50 194,900
Sep 4, 2024 31.32 31.40 29.76 29.92 29.92 172,500
Sep 3, 2024 30.03 32.11 29.92 31.27 31.27 376,800
Aug 30, 2024 31.01 31.14 29.91 30.19 30.19 120,000
Aug 29, 2024 30.35 30.95 29.71 30.56 30.56 151,800
Aug 28, 2024 30.63 30.64 29.96 30.26 30.26 108,200
Aug 27, 2024 30.88 30.88 30.26 30.68 30.68 70,000
Aug 26, 2024 31.72 31.89 30.91 31.12 31.12 123,900
Aug 23, 2024 29.80 31.34 29.60 31.19 31.19 112,300
Aug 22, 2024 30.00 30.05 29.45 29.64 29.64 52,700
Aug 21, 2024 30.59 31.00 29.99 30.00 30.00 154,500
Aug 20, 2024 30.30 30.65 29.33 30.07 30.07 153,000
Aug 19, 2024 29.44 30.44 29.10 30.30 30.30 126,400
Aug 16, 2024 28.46 29.38 28.33 29.21 29.21 139,200
Aug 15, 2024 27.71 28.89 27.60 28.56 28.56 154,100
Aug 14, 2024 27.82 27.82 26.30 26.76 26.76 104,200
Aug 13, 2024 26.96 27.76 26.81 27.63 27.63 115,800
Aug 12, 2024 27.27 27.27 26.59 26.86 26.86 67,800
Aug 9, 2024 27.03 27.29 26.69 27.06 27.06 77,000
Aug 8, 2024 26.92 27.37 26.82 27.22 27.22 89,200
Aug 7, 2024 27.32 27.82 26.28 26.41 26.41 82,900
Aug 6, 2024 26.65 27.41 26.45 26.87 26.87 86,000
Aug 5, 2024 25.84 27.04 25.40 26.70 26.70 152,700
Aug 2, 2024 27.93 28.40 27.17 27.57 27.57 152,300
Aug 1, 2024 30.69 30.73 28.62 29.40 29.40 159,300
Jul 31, 2024 30.42 31.49 29.93 30.83 30.83 121,800
Jul 30, 2024 30.10 31.01 30.04 30.41 30.41 106,100
Jul 29, 2024 30.18 30.88 29.93 30.06 30.06 110,600
Jul 26, 2024 29.74 30.24 29.13 30.08 30.08 93,000
Jul 25, 2024 29.12 29.91 28.99 29.15 29.15 134,800
Jul 24, 2024 28.99 29.66 28.41 29.11 29.11 84,800
Jul 23, 2024 28.38 29.31 28.28 29.25 29.25 130,800
Jul 22, 2024 27.48 28.85 27.00 28.50 28.50 115,200
Jul 19, 2024 27.33 27.65 27.11 27.20 27.20 77,700
Jul 18, 2024 27.91 28.13 27.19 27.42 27.42 62,700
Jul 17, 2024 27.97 28.82 27.86 28.16 28.16 123,300
Jul 16, 2024 27.09 28.54 27.09 28.40 28.40 111,300
Jul 15, 2024 27.56 28.04 26.74 26.87 26.87 90,600
Jul 12, 2024 27.75 27.90 27.06 27.57 27.57 138,900
Jul 11, 2024 25.68 27.84 25.44 27.25 27.25 233,200
Jul 10, 2024 25.11 25.11 24.64 24.88 24.88 88,600
Jul 9, 2024 25.11 25.11 24.49 24.98 24.98 95,400
Jul 8, 2024 24.46 25.29 24.38 25.20 25.20 80,700
Jul 5, 2024 24.40 24.58 23.68 24.13 24.13 170,100
Jul 3, 2024 23.61 24.61 23.45 24.40 24.40 88,600
Jul 2, 2024 24.25 24.41 23.41 23.45 23.45 173,500
Jul 1, 2024 25.79 25.90 24.32 24.34 24.34 174,800
Jun 28, 2024 24.62 25.86 24.62 25.86 25.86 317,400
Jun 27, 2024 24.84 24.95 24.39 24.55 24.55 256,700
Jun 26, 2024 24.99 25.35 24.82 25.04 25.04 121,600
Jun 25, 2024 25.18 25.22 24.61 25.16 25.16 113,400
Jun 24, 2024 25.03 25.59 24.97 25.21 25.21 106,100
Jun 21, 2024 24.43 25.84 24.43 24.73 24.73 447,300
Jun 20, 2024 23.85 24.55 23.85 24.39 24.39 112,700
Jun 18, 2024 24.68 24.85 23.21 23.70 23.70 189,200
Jun 17, 2024 24.31 24.57 23.65 24.44 24.44 180,800
Jun 14, 2024 24.44 24.63 24.02 24.34 24.34 119,800
Jun 13, 2024 25.16 25.26 24.46 24.78 24.78 113,000
Jun 12, 2024 26.38 26.43 25.28 25.31 25.31 114,900
Jun 11, 2024 25.73 25.73 25.13 25.46 25.46 95,800
Jun 10, 2024 25.74 26.28 25.56 25.78 25.78 95,300
Jun 7, 2024 27.14 27.53 26.07 26.08 26.08 154,400
Jun 6, 2024 28.03 28.13 27.43 27.50 27.50 98,100
Jun 5, 2024 27.56 28.27 27.21 28.05 28.05 105,200
Jun 4, 2024 28.87 28.87 27.17 27.33 27.33 179,600
Jun 3, 2024 28.65 30.21 28.32 29.38 29.38 259,900
May 31, 2024 32.37 33.61 27.75 28.50 28.50 719,600
May 30, 2024 27.34 28.11 26.75 27.30 27.30 326,200
May 29, 2024 26.64 27.55 26.50 26.98 26.98 155,400
May 28, 2024 26.65 27.10 26.49 26.99 26.99 164,100
May 24, 2024 26.35 26.86 25.75 26.53 26.53 110,900
May 23, 2024 25.90 26.33 25.19 26.00 26.00 156,600
May 22, 2024 26.81 27.18 25.72 26.12 26.12 171,100
May 21, 2024 27.18 27.36 26.96 27.21 27.21 92,400
May 20, 2024 27.02 27.39 26.96 27.18 27.18 122,300
May 17, 2024 26.98 27.25 26.67 27.03 27.03 67,400
May 16, 2024 26.78 27.15 26.61 26.98 26.98 81,900
May 15, 2024 27.08 27.08 26.35 26.70 26.70 97,300
May 14, 2024 27.47 27.54 26.41 26.66 26.66 119,500
May 13, 2024 27.02 27.88 26.66 26.67 26.67 132,800
May 10, 2024 27.02 27.03 26.26 26.49 26.49 75,700
May 9, 2024 26.18 26.98 26.18 26.86 26.86 70,100
May 8, 2024 25.23 26.30 25.18 26.30 26.30 73,400
May 7, 2024 26.02 26.29 25.61 25.72 25.72 133,200
May 6, 2024 24.58 25.84 24.58 25.81 25.81 118,600
May 3, 2024 25.80 26.12 24.42 24.43 24.43 91,800
May 2, 2024 26.26 26.26 24.88 25.11 25.11 288,000
May 1, 2024 25.30 26.43 25.30 25.75 25.75 84,700
Apr 30, 2024 25.56 25.87 25.28 25.31 25.31 155,300
Apr 29, 2024 26.38 26.98 25.89 26.03 26.03 141,900
Apr 26, 2024 26.41 26.79 25.95 26.20 26.20 121,900
Apr 25, 2024 26.18 26.24 25.68 26.08 26.08 88,200
Apr 24, 2024 26.51 26.70 26.05 26.55 26.55 110,800
Apr 23, 2024 26.14 26.93 26.14 26.77 26.77 71,400
Apr 22, 2024 25.77 26.48 25.39 25.93 25.93 86,300
Apr 19, 2024 25.15 25.93 25.15 25.61 25.61 90,700
Apr 18, 2024 25.41 25.84 25.15 25.33 25.33 99,900
Apr 17, 2024 25.48 25.64 25.04 25.40 25.40 108,100
Apr 16, 2024 25.50 25.65 25.01 25.16 25.16 128,100
Apr 15, 2024 26.33 26.42 25.63 25.63 25.63 85,000
Apr 12, 2024 26.19 26.74 25.81 26.09 26.09 78,500
Apr 11, 2024 26.84 26.92 26.20 26.42 26.42 102,400
Apr 10, 2024 26.87 26.99 26.01 26.38 26.38 135,300
Apr 9, 2024 27.67 28.11 27.04 27.81 27.81 101,300
Apr 8, 2024 26.48 27.97 26.47 27.39 27.39 148,900
Apr 5, 2024 26.83 26.83 25.95 26.26 26.26 103,900
Apr 4, 2024 28.22 28.22 26.53 26.91 26.91 107,300
Apr 3, 2024 26.99 27.76 26.91 27.72 27.72 101,200
Apr 2, 2024 27.11 27.25 26.50 27.17 27.17 126,500
Apr 1, 2024 28.33 28.37 27.39 27.79 27.79 120,000
Mar 28, 2024 27.27 28.55 27.27 28.14 28.14 230,500
Mar 27, 2024 26.24 27.14 26.24 27.13 27.13 142,100
Mar 26, 2024 25.74 25.97 25.36 25.76 25.76 90,600
Mar 25, 2024 26.86 27.68 25.56 25.60 25.60 65,800
Mar 22, 2024 27.13 27.51 26.84 26.86 26.86 77,400
Mar 21, 2024 27.04 27.70 26.67 27.22 27.22 173,800
Mar 20, 2024 25.99 27.43 25.99 27.13 27.13 121,800
Mar 19, 2024 24.24 26.02 24.22 26.01 26.01 109,800
Mar 18, 2024 25.07 25.10 24.48 24.53 24.53 106,300
Mar 15, 2024 24.37 25.07 24.26 24.93 24.93 177,800
Mar 14, 2024 25.85 25.97 24.34 24.55 24.55 138,700
Mar 13, 2024 25.84 26.82 25.84 26.26 26.26 108,800
Mar 12, 2024 24.92 26.45 24.74 25.78 25.78 150,800
Mar 11, 2024 25.74 26.47 24.61 25.33 25.33 234,100
Mar 8, 2024 25.00 28.79 24.95 26.49 26.49 471,600
Mar 7, 2024 28.94 29.40 28.13 29.27 29.27 153,300
Mar 6, 2024 29.56 29.56 27.20 28.62 28.62 188,200
Mar 5, 2024 29.66 29.82 27.57 29.68 29.68 155,000
Mar 4, 2024 31.93 31.93 30.93 31.40 31.40 111,400
Mar 1, 2024 31.98 32.42 31.39 31.73 31.73 79,700
Feb 29, 2024 31.67 32.09 31.23 31.92 31.92 89,600
Feb 28, 2024 31.21 31.93 30.84 30.98 30.98 70,200
Feb 27, 2024 31.82 32.50 31.71 31.94 31.94 60,400
Feb 26, 2024 31.31 31.98 30.98 31.54 31.54 102,700
Feb 23, 2024 30.68 31.67 30.68 31.32 31.32 80,200
Feb 22, 2024 31.14 31.51 30.53 30.75 30.75 57,100
Feb 21, 2024 30.38 31.22 30.09 31.08 31.08 75,000
Feb 20, 2024 31.92 31.92 30.02 30.73 30.73 98,200
Feb 16, 2024 31.85 32.48 31.44 32.30 32.30 80,400
Feb 15, 2024 30.83 32.47 30.83 32.27 32.27 89,200
Feb 14, 2024 30.70 30.70 29.61 30.35 30.35 79,700
Feb 13, 2024 30.52 30.73 29.65 30.05 30.05 142,500
Feb 12, 2024 29.75 32.23 29.75 31.91 31.91 100,300
Feb 9, 2024 29.41 30.09 28.96 29.75 29.75 82,200
Feb 8, 2024 28.29 29.57 27.91 29.50 29.50 103,100
Feb 7, 2024 28.30 28.30 27.60 28.00 28.00 97,600
Feb 6, 2024 28.02 28.79 27.99 28.47 28.47 70,800
Feb 5, 2024 28.20 28.23 27.54 28.06 28.06 95,700
Feb 2, 2024 28.32 29.33 27.99 28.81 28.81 86,400
Feb 1, 2024 28.00 29.23 27.44 29.17 29.17 145,200
Jan 31, 2024 28.15 28.44 27.46 27.78 27.78 201,200
Jan 30, 2024 27.95 28.46 27.72 28.26 28.26 65,200
Jan 29, 2024 28.75 28.75 27.73 28.44 28.44 74,900
Jan 26, 2024 28.73 28.77 28.13 28.76 28.76 64,200
Jan 25, 2024 28.72 28.75 28.08 28.42 28.42 56,200
Jan 24, 2024 28.50 28.63 27.64 28.04 28.04 125,000
Jan 23, 2024 28.28 28.58 27.45 27.87 27.87 82,600
Jan 22, 2024 27.08 27.81 27.08 27.76 27.76 85,400
Jan 19, 2024 27.50 27.50 26.68 26.92 26.92 145,600
Jan 18, 2024 27.70 27.70 26.68 27.32 27.32 157,400
Jan 17, 2024 26.89 27.70 26.89 27.58 27.58 95,800
Jan 16, 2024 27.38 27.62 26.75 27.39 27.39 224,900
Jan 12, 2024 28.64 29.39 27.73 27.89 27.89 84,400
Jan 11, 2024 29.28 29.51 28.01 28.49 28.49 121,300
Jan 10, 2024 28.61 30.10 28.61 29.77 29.77 109,900
Jan 9, 2024 29.98 29.98 28.42 28.86 28.86 162,100
Jan 8, 2024 25.58 30.97 25.57 30.72 30.72 314,400
Jan 5, 2024 31.48 32.43 30.87 31.06 31.06 193,600
Jan 4, 2024 31.63 32.16 31.60 31.85 31.85 116,600
Jan 3, 2024 33.89 33.98 31.82 32.09 32.09 122,500
Jan 2, 2024 34.90 35.79 34.30 34.48 34.48 132,700
Dec 29, 2023 36.21 36.51 35.12 35.21 35.21 121,600
Dec 28, 2023 35.65 36.47 35.58 36.04 36.04 88,600
Dec 27, 2023 35.16 35.95 35.02 35.93 35.93 89,900
Dec 26, 2023 33.92 35.05 33.21 35.01 35.01 88,100
Dec 22, 2023 33.77 34.05 33.21 33.66 33.66 71,900
Dec 21, 2023 33.72 34.28 33.72 34.10 34.10 57,900
Dec 20, 2023 35.18 35.63 33.08 33.23 33.23 131,800
Dec 19, 2023 34.31 35.49 34.07 35.40 35.40 126,200
Dec 18, 2023 35.37 35.37 33.77 34.01 34.01 160,500
Dec 15, 2023 36.36 36.36 34.13 35.21 35.21 500,100
Dec 14, 2023 33.17 35.16 32.99 34.91 34.91 224,900
Dec 13, 2023 29.67 32.44 29.10 32.19 32.19 170,200
Dec 12, 2023 30.52 30.52 28.95 29.53 29.53 168,600

Related Tickers

CAL Caleres, Inc.
26.07
-3.34%
 
ZUMZ Zumiez Inc.
21.77
+1.63%
 
RENT Rent the Runway, Inc.
9.15
-4.19%
 
LE Lands' End, Inc.
15.19
+3.40%
 
SFIX Stitch Fix, Inc.
6.64
+44.35%
 
CURV Torrid Holdings Inc.
4.1400
+2.22%
 
DLTH Duluth Holdings Inc.
3.3500
0.00%
 
URBN Urban Outfitters, Inc.
51.57
+2.02%
 
TLYS Tilly's, Inc.
3.5300
-5.11%
 
VSCO Victoria's Secret & Co.
47.25
+1.33%