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
2017-11-22 28.50 29.30 28.50 29.05 18,925
2017-11-21 29.00 29.45 28.50 28.75 12,914
2017-11-20 29.30 29.95 28.75 29.95 33,320
2017-11-17 27.75 29.80 27.75 29.60 31,105
2017-11-16 25.75 26.20 25.30 26.00 13,522
2017-11-15 24.45 25.70 24.45 25.20 9,109
2017-11-14 24.55 25.15 24.45 25.00 11,282
2017-11-13 25.35 25.35 24.60 25.00 6,241
2017-11-10 25.15 25.70 24.95 25.30 22,197
2017-11-09 24.15 25.20 24.15 24.70 39,333
2017-11-08 23.60 24.15 23.35 23.90 10,495
2017-11-07 24.45 24.50 23.45 23.70 11,999
2017-11-06 24.50 25.15 24.40 24.55 15,845
2017-11-03 24.50 24.80 24.45 24.55 15,094
2017-11-02 24.75 25.10 24.50 24.85 18,432
2017-11-01 25.05 25.05 24.25 24.45 13,693
2017-10-31 24.65 24.70 24.35 24.55 16,114
2017-10-30 24.95 25.00 24.20 24.25 23,882
2017-10-27 25.40 25.60 24.80 25.40 30,297
2017-10-26 26.00 26.75 25.85 26.40 12,235
2017-10-25 26.10 26.20 25.20 25.90 22,784
2017-10-24 26.55 26.60 26.35 26.50 9,056
2017-10-23 25.80 27.20 25.80 26.75 22,938
2017-10-20 24.80 26.00 24.80 25.60 21,574
2017-10-19 23.45 24.25 23.15 24.00 18,445
2017-10-18 23.45 23.90 23.10 23.40 12,580
2017-10-17 22.85 23.35 22.55 22.85 20,013
2017-10-16 23.25 23.60 22.70 23.10 22,361
2017-10-13 24.25 24.55 23.40 23.50 19,390
2017-10-12 25.35 25.35 23.50 24.15 30,918

» More Genesco Stock Price History

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