Skip to main content

Genesco Inc. Common Stock (NY:GCO)

19.69 -1.06 (-5.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 20.80 20.90 19.69 19.69 186,344 -1.06(-5.11%)
Jun 27, 2025 20.68 21.31 20.38 20.75 301,062 +0.29(+1.42%)
Jun 26, 2025 20.60 20.84 20.25 20.46 152,412 -0.11(-0.53%)
Jun 25, 2025 21.26 21.26 20.54 20.57 163,362 -0.79(-3.70%)
Jun 24, 2025 21.39 21.59 20.96 21.36 158,308 +0.36(+1.71%)
Jun 23, 2025 22.00 22.20 20.89 21.00 271,156 -1.32(-5.91%)
Jun 20, 2025 21.53 22.46 21.53 22.32 1,049,940 +1.08(+5.08%)
Jun 18, 2025 21.71 22.16 21.24 21.24 243,372 -0.60(-2.75%)
Jun 17, 2025 21.64 22.64 21.40 21.84 280,885 -0.12(-0.55%)
Jun 16, 2025 21.17 22.00 20.86 21.96 362,238 +1.59(+7.81%)
Jun 13, 2025 20.83 21.16 20.13 20.37 388,470 -1.04(-4.86%)
Jun 12, 2025 21.47 22.03 21.30 21.41 349,776 -0.39(-1.79%)
Jun 11, 2025 23.33 23.40 21.78 21.80 363,404 -1.27(-5.50%)
Jun 10, 2025 22.84 23.29 22.50 23.07 268,369 +0.37(+1.63%)
Jun 09, 2025 23.12 23.32 22.21 22.70 241,233 +0.03(+0.13%)
Jun 06, 2025 23.22 23.40 22.57 22.67 175,957 -0.01(-0.04%)
Jun 05, 2025 22.31 24.23 22.14 22.68 386,877 +0.39(+1.75%)
Jun 04, 2025 26.17 26.17 21.00 22.29 916,089 -0.06(-0.27%)
Jun 03, 2025 21.39 22.60 21.39 22.35 371,774 +1.04(+4.88%)
Jun 02, 2025 21.56 21.79 21.03 21.31 333,201 -0.42(-1.93%)
May 30, 2025 21.25 21.83 21.12 21.73 236,008 +0.02(+0.09%)
May 29, 2025 22.00 22.00 21.21 21.71 189,004 -0.03(-0.14%)
May 28, 2025 21.81 21.86 21.38 21.74 232,751 -0.12(-0.55%)
May 27, 2025 21.29 22.02 21.07 21.86 294,113 +0.99(+4.74%)
May 23, 2025 20.89 21.25 20.57 20.87 241,989 -0.99(-4.53%)
May 22, 2025 21.26 22.05 21.26 21.86 254,841 +0.70(+3.31%)
May 21, 2025 21.84 22.20 20.86 21.16 251,117 -1.70(-7.44%)
May 20, 2025 23.16 23.61 22.64 22.86 208,908 -0.23(-1.00%)
May 19, 2025 23.64 23.71 22.98 23.09 164,867 -1.12(-4.63%)
May 16, 2025 24.17 24.58 23.38 24.21 223,738 -0.01(-0.04%)
May 15, 2025 23.90 24.68 23.77 24.22 251,649 +0.54(+2.28%)
May 14, 2025 23.28 24.23 23.28 23.68 170,858 -0.15(-0.63%)
May 13, 2025 23.96 24.41 23.46 23.83 160,696 +0.04(+0.17%)
May 12, 2025 22.99 24.98 22.89 23.79 355,421 +2.66(+12.59%)
May 09, 2025 21.66 21.66 21.06 21.13 153,257 -0.47(-2.18%)
May 08, 2025 20.57 21.79 20.52 21.60 143,424 +1.53(+7.62%)
May 07, 2025 20.12 20.53 19.77 20.07 170,059 +0.23(+1.16%)
May 06, 2025 19.78 20.05 19.18 19.84 148,160 -0.39(-1.93%)
May 05, 2025 20.29 20.80 20.09 20.23 102,208 -0.20(-0.98%)
May 02, 2025 19.84 21.02 19.81 20.43 164,766 +0.95(+4.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.