Quantcast

Genesco Inc. Common Stock Historical Stock Prices

GCO 
$44.75
*  
0.07
0.16%
Get GCO Alerts
*Delayed - data as of Nov. 13, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-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 44.63 45.51 44.23 44.75 265,489
11/13/2018 44.75 45.51 44.23 44.75 266,600
11/12/2018 45.24 45.91 44.77 44.82 410,537
11/09/2018 46.05 46.23 45.01 45.45 204,993
11/08/2018 45.27 46.31 45.04 46.18 127,463
11/07/2018 45.71 45.85 43.35 45.27 336,275
11/06/2018 45.59 45.95 44.85 45.87 183,816
11/05/2018 44.6 46.13 43.95 45.76 237,008
11/02/2018 44.44 45.38 44.37 44.64 271,742
11/01/2018 42.81 44.11 42.3 44.02 184,446
10/31/2018 45.11 45.32 42.73 42.79 243,778
10/30/2018 42.7 44.915 42.52 44.76 289,324
10/29/2018 42.11 44.19 42.11 42.7 282,702
10/26/2018 42.09 42.2 40.38 41.69 244,879
10/25/2018 42.38 42.92 42.15 42.57 228,561
10/24/2018 42.4 43.94 42.12 42.22 342,107
10/23/2018 41.83 42.72 40.67 42.45 200,027
10/22/2018 41.72 42.76 41.46 42.43 271,993
10/19/2018 42.58 42.58 41.3 41.59 296,074
10/18/2018 43.28 44.22 42.11 42.53 291,832
10/17/2018 44.24 44.43 42.36 43.62 252,421
10/16/2018 43.21 44.32 42.82 44.15 467,479
10/15/2018 42.5 43.61 42.5 43 324,604
10/12/2018 42.58 43.45 41.95 42.49 383,175
10/11/2018 41.76 43.11 41.62 41.88 301,559
10/10/2018 43.52 43.53 41.72 41.8 272,326
10/09/2018 43.74 44.36 43.3 43.66 267,009
10/08/2018 44.43 44.99 43.08 43.75 283,192
10/05/2018 44.94 45.11 44.05 44.5 302,591
10/04/2018 45.02 45.28 43.32 44.83 406,057
10/03/2018 44.43 45.22 44.11 45.17 356,946
10/02/2018 46.17 46.9 44.13 44.14 456,608
10/01/2018 47.25 47.25 46.13 46.22 353,496
09/28/2018 47.5 48.35 46.5 47.1 337,899
09/27/2018 47.2 47.7 46.65 47.55 236,269
09/26/2018 46.6 48.15 46.5 47.25 396,569
09/25/2018 46.15 46.7 45.2 46.2 199,441
09/24/2018 46.9 47.05 45.4 45.9 300,037
09/21/2018 47.35 48 46.8 47.05 618,386
09/20/2018 47.55 47.6 46.05 47 434,585
09/19/2018 47.55 48.1 47.1 47.4 310,844
09/18/2018 48 49.5 47.6 47.65 442,368
09/17/2018 47.4 48.05 46.2 47.85 382,430
09/14/2018 45.4 47.25 44.9 47.1 423,906
09/13/2018 47.15 47.15 45.25 45.65 319,628
09/12/2018 47.2 47.475 46 47.15 270,568
09/11/2018 47.6 48.3 47.05 47.25 367,457
09/10/2018 48.1 48.85 46.5 47.85 689,792
09/07/2018 50.1 50.25 43.9 47.5 778,691
09/06/2018 47.95 48.35 46.1 47 766,361
09/05/2018 48.9 49.25 46.8 47.6 767,600
09/04/2018 50.75 50.75 48.3 49.1 655,433
08/31/2018 49.55 51.35 49.4 50.85 617,842
08/30/2018 48.75 51.85 48.35 49.6 871,415
08/29/2018 45.6 46.6 44.45 46.35 217,362
08/28/2018 45.2 45.95 44.85 45.65 157,257
08/27/2018 45.05 45.5 44.6 44.8 255,023
08/24/2018 45.8 46.25 44.225 44.8 268,397
08/23/2018 46.1 46.6 45.4804 46.5 216,168
08/22/2018 46.25 47.4 45.85 46.1 216,322
08/21/2018 45.95 46.425 44.824 46.2 325,105
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
*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