Genesco Inc (GCO) Historical Stock Data
26.55 ↓0.22 (-0.82%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GCO is up 0.16% a day on average. There have been 16 days where Genesco Inc closed green and 14 days where GCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 26.83 | 26.26 | ↓$0.57 (-2.12%) | 25.95 | 26.83 | 103.87K |
| 2024-04-04 | 28.22 | 26.91 | ↓$1.31 (-4.64%) | 26.53 | 28.22 | 107.32K |
| 2024-04-03 | 26.99 | 27.72 | ↑$0.73 (2.70%) | 26.91 | 27.76 | 101.20K |
| 2024-04-02 | 27.11 | 27.17 | ↑$0.06 (0.22%) | 26.50 | 27.25 | 126.46K |
| 2024-04-01 | 28.33 | 27.79 | ↓$0.54 (-1.91%) | 27.39 | 28.37 | 120.05K |
| 2024-03-28 | 27.27 | 28.14 | ↑$0.87 (3.19%) | 27.27 | 28.55 | 230.54K |
| 2024-03-27 | 26.24 | 27.13 | ↑$0.89 (3.39%) | 26.24 | 27.14 | 142.10K |
| 2024-03-26 | 25.74 | 25.76 | ↑$0.02 (0.08%) | 25.36 | 25.97 | 90.62K |
| 2024-03-25 | 26.86 | 25.60 | ↓$1.26 (-4.69%) | 25.56 | 27.68 | 65.81K |
| 2024-03-22 | 27.13 | 26.86 | ↓$0.27 (-1.00%) | 26.84 | 27.51 | 77.40K |
| 2024-03-21 | 27.04 | 27.22 | ↑$0.18 (0.67%) | 26.67 | 27.70 | 173.84K |
| 2024-03-20 | 25.99 | 27.13 | ↑$1.14 (4.39%) | 25.99 | 27.43 | 121.82K |
| 2024-03-19 | 24.24 | 26.01 | ↑$1.77 (7.30%) | 24.22 | 26.02 | 109.78K |
| 2024-03-18 | 25.07 | 24.53 | ↓$0.54 (-2.15%) | 24.48 | 25.10 | 106.28K |
| 2024-03-15 | 24.37 | 24.93 | ↑$0.56 (2.30%) | 24.26 | 25.07 | 177.76K |
| 2024-03-14 | 25.85 | 24.55 | ↓$1.30 (-5.03%) | 24.34 | 25.97 | 138.72K |
| 2024-03-13 | 25.84 | 26.26 | ↑$0.42 (1.63%) | 25.84 | 26.82 | 108.79K |
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