Genesco Inc (GCO) Historical Stock Data
27.03 ↑0.05 (0.19%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GCO is down -0.23% a day on average. There have been 12 days where Genesco Inc closed green and 18 days where GCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 26.98 | 27.03 | ↑$0.05 (0.19%) | 26.67 | 27.25 | 67.36K |
| 2024-05-16 | 26.78 | 26.98 | ↑$0.20 (0.75%) | 26.61 | 27.15 | 81.93K |
| 2024-05-15 | 27.08 | 26.70 | ↓$0.38 (-1.40%) | 26.35 | 27.08 | 97.35K |
| 2024-05-14 | 27.47 | 26.66 | ↓$0.81 (-2.95%) | 26.41 | 27.54 | 119.50K |
| 2024-05-13 | 27.02 | 26.67 | ↓$0.35 (-1.30%) | 26.66 | 27.88 | 132.78K |
| 2024-05-10 | 27.02 | 26.49 | ↓$0.53 (-1.96%) | 26.26 | 27.03 | 75.69K |
| 2024-05-09 | 26.18 | 26.86 | ↑$0.68 (2.60%) | 26.18 | 26.98 | 70.09K |
| 2024-05-08 | 25.23 | 26.30 | ↑$1.07 (4.24%) | 25.18 | 26.30 | 73.38K |
| 2024-05-07 | 26.02 | 25.72 | ↓$0.30 (-1.15%) | 25.61 | 26.29 | 133.19K |
| 2024-05-06 | 24.58 | 25.81 | ↑$1.23 (5.00%) | 24.58 | 25.84 | 118.58K |
| 2024-05-03 | 25.80 | 24.43 | ↓$1.37 (-5.31%) | 24.42 | 26.12 | 91.79K |
| 2024-05-02 | 26.26 | 25.11 | ↓$1.15 (-4.38%) | 24.88 | 26.26 | 287.99K |
| 2024-05-01 | 25.30 | 25.75 | ↑$0.45 (1.78%) | 25.30 | 26.43 | 84.72K |
| 2024-04-30 | 25.56 | 25.31 | ↓$0.25 (-0.98%) | 25.28 | 25.87 | 155.25K |
| 2024-04-29 | 26.38 | 26.03 | ↓$0.35 (-1.33%) | 25.89 | 26.98 | 141.86K |
| 2024-04-26 | 26.41 | 26.20 | ↓$0.21 (-0.80%) | 25.95 | 26.79 | 121.90K |
| 2024-04-25 | 26.18 | 26.08 | ↓$0.10 (-0.38%) | 25.68 | 26.24 | 88.24K |
| 2024-04-24 | 26.51 | 26.55 | ↑$0.04 (0.15%) | 26.05 | 26.70 | 110.75K |
| 2024-04-23 | 26.14 | 26.77 | ↑$0.63 (2.41%) | 26.14 | 26.93 | 71.42K |
| 2024-04-22 | 25.77 | 25.93 | ↑$0.16 (0.62%) | 25.39 | 26.48 | 86.33K |
| 2024-04-19 | 25.15 | 25.61 | ↑$0.46 (1.83%) | 25.15 | 25.93 | 90.72K |
| 2024-04-18 | 25.41 | 25.33 | ↓$0.08 (-0.31%) | 25.15 | 25.84 | 99.87K |
| 2024-04-17 | 25.48 | 25.40 | ↓$0.08 (-0.31%) | 25.04 | 25.64 | 108.12K |
| 2024-04-16 | 25.50 | 25.16 | ↓$0.34 (-1.33%) | 25.01 | 25.65 | 128.08K |
| 2024-04-15 | 26.33 | 25.63 | ↓$0.70 (-2.66%) | 25.63 | 26.42 | 85.01K |
| 2024-04-12 | 26.19 | 26.09 | ↓$0.10 (-0.38%) | 25.81 | 26.74 | 78.53K |
| 2024-04-11 | 26.84 | 26.42 | ↓$0.42 (-1.56%) | 26.20 | 26.92 | 102.44K |
| 2024-04-10 | 26.87 | 26.38 | ↓$0.49 (-1.82%) | 26.01 | 26.99 | 135.34K |
| 2024-04-09 | 27.67 | 27.81 | ↑$0.14 (0.51%) | 27.04 | 28.11 | 101.32K |
| 2024-04-08 | 26.48 | 27.39 | ↑$0.91 (3.44%) | 26.47 | 27.97 | 148.86K |
Create an account or log in to view more rows.
$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
$GCO we all speculate but nobody knows what going to happen.
$GCO bull trap confirmed