Quantcast

Genesco Inc. Common Stock Historical Stock Prices

GCO 
$45.4
*  
1.70
3.89%
Get GCO Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading GCO now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    GCO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2018 TO 20-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 43.85 45.55 43.70 45.40 369,097
08/20/2018 43.7 45.55 43.7 45.4 369,097
08/17/2018 41.85 44.05 41.8 43.7 249,654
08/16/2018 42.8 42.8 41.6 41.9 257,358
08/15/2018 44.05 44.05 42.1 42.6 268,040
08/14/2018 42.8 44.3 42.75 44 433,076
08/13/2018 41.85 42.9 41.475 42.8 354,651
08/10/2018 41.25 42.3 40.6 41.75 232,772
08/09/2018 41.5 42.25 41.05 41.5 269,425
08/08/2018 41.85 42.4 40.55 41.5 228,180
08/07/2018 42.35 42.45 41.4 41.85 201,748
08/06/2018 41.4 42.05 41.05 41.8 195,021
08/03/2018 41 42.2 40.6 41.45 187,902
08/02/2018 39.75 41.05 39.75 40.7 167,457
08/01/2018 40.45 40.925 39.6 40.05 189,538
07/31/2018 40.05 41.1 39.85 40.7 198,962
07/30/2018 39.95 41.15 39.75 39.95 342,873
07/27/2018 41.1 41.25 39.55 40 304,625
07/26/2018 40.9 42.2 40.1 41.05 185,108
07/25/2018 39.7 40.7 39.6 40.65 185,416
07/24/2018 41.2 41.4 39.45 39.85 229,744
07/23/2018 40.75 41.4 40.2 40.8 238,205
07/20/2018 41.25 41.5 40.5 40.75 266,539
07/19/2018 41.5 41.9 40.7 41.45 332,789
07/18/2018 40 41.55 40 41.4 218,606
07/17/2018 39.35 40.55 39.25 39.9 232,380
07/16/2018 39.65 40.25 39 39.4 218,787
07/13/2018 38.05 39.45 38.05 39.4 229,145
07/12/2018 38.35 38.6 37.5 38.1 303,995
07/11/2018 37.85 38.7 37.35 38.25 346,508
07/10/2018 39.35 39.75 37 37.95 562,568
07/09/2018 41.35 41.6 40.15 40.45 206,040
07/06/2018 40.15 41.3 40.15 41.05 136,283
07/05/2018 40.35 40.6 39.7 40.2 196,780
07/03/2018 40.15 40.75 39.7 39.9 123,812
07/02/2018 39.45 40.05 38.65 39.85 219,161
06/29/2018 41 41.4 39.5 39.7 310,736
06/28/2018 40.95 41.9 40.45 40.75 224,324
06/27/2018 42.1 42.4 40.85 40.9 155,400
06/26/2018 41.35 42 40.6 41.95 183,827
06/25/2018 41.95 42.45 41 41.4 224,760
06/22/2018 43 43.15 41.5 42.3 372,553
06/21/2018 42.05 43.7 42.05 42.7 310,678
06/20/2018 41.5 42.3 40.7 42.2 301,764
06/19/2018 40.3 41.45 40.25 41.25 296,356
06/18/2018 40.35 41.25 40.275 40.65 269,456
06/15/2018 39.7 40.75 39.7 40.5 382,616
06/14/2018 40.4 40.65 39.65 39.9 274,800
06/13/2018 40.9 41.65 40.3 40.5 288,733
06/12/2018 41.7 42 40.5 40.8 504,292
06/11/2018 41.1 42 41.05 41.45 305,619
06/08/2018 40.1 41.35 40.1 41.05 335,420
06/07/2018 40 40.55 39.7 40.1 423,896
06/06/2018 40.2 41.2 39 39.9 532,948
06/05/2018 44.55 44.55 37.9171 40.95 1,104,735
06/04/2018 43.65 45.25 43.65 45 724,747
06/01/2018 42.75 43.4 41.6 43.35 389,387
05/31/2018 44.05 44.55 43.55 43.7 209,298
05/30/2018 43.8 44.6 43.6 43.8 372,292
05/29/2018 44.15 44.45 42.5 43.75 524,648
05/25/2018 45.55 45.9 45.05 45.9 162,423
05/24/2018 44.35 45.9 44.05 45.45 110,712
05/23/2018 44.05 44.9 43.65 44.6 109,868
05/22/2018 44.8 45.65 44.25 44.45 150,494
05/21/2018 44.5 44.8 44.2 44.65 272,160
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio