GENESCO Historical Stock Price

Below is the stock price history for Genesco GCO. Data is recorded each day for the historical open, high, low, close and volume. The Genesco stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Genesco Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-15 40.15 40.70 40.15 40.425 12,660
2018-06-14 40.10 40.65 39.70 39.80 11,573
2018-06-13 41.15 41.45 40.35 40.70 13,359
2018-06-12 41.45 41.90 40.50 40.90 13,263
2018-06-11 41.50 41.90 41.25 41.35 12,557
2018-06-08 40.30 41.30 40.30 41.10 13,293
2018-06-07 40.10 40.45 39.75 39.75 29,616
2018-06-06 40.35 41.20 39.05 39.975 26,400
2018-06-05 40.45 41.60 38.15 40.90 61,993
2018-06-04 43.80 45.15 43.80 44.90 20,593
2018-06-01 42.45 43.25 41.75 43.25 5,590
2018-05-31 44.20 44.40 43.55 43.75 6,986
2018-05-30 43.60 44.60 43.60 43.80 13,442
2018-05-29 43.60 43.775 42.50 43.775 23,034
2018-05-25 45.20 45.80 45.20 45.65 5,001
2018-05-24 44.05 45.75 44.05 45.475 4,596
2018-05-23 43.75 44.90 43.75 44.45 4,632
2018-05-22 44.95 45.60 44.35 44.45 5,617
2018-05-21 44.60 44.60 44.25 44.55 3,632
2018-05-18 44.40 44.50 44.25 44.35 3,777
2018-05-17 45.35 45.55 44.85 45.00 7,847
2018-05-16 44.80 45.55 44.80 45.00 7,655
2018-05-15 43.75 44.70 43.40 44.20 5,137
2018-05-14 43.70 44.15 43.40 43.75 1,793
2018-05-11 43.00 43.45 42.60 43.35 3,543
2018-05-10 42.40 42.65 41.65 42.60 3,943
2018-05-09 42.10 42.85 41.85 42.80 4,291
2018-05-08 40.95 42.15 40.95 42.10 9,045
2018-05-07 41.45 41.45 40.50 40.90 6,103
2018-05-04 41.10 41.80 41.10 41.55 3,204

» More Genesco Stock Price History

To see other companies like Genesco (GCO), view our stock market today for news, and other data.