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
2018-12-14 43.32 44.55 42.47 42.95 14,068
2018-12-13 44.14 44.14 41.78 42.17 13,187
2018-12-12 42.74 44.85 42.74 44.55 11,697
2018-12-11 43.57 44.29 42.56 42.77 15,718
2018-12-10 44.15 44.15 41.49 43.22 18,572
2018-12-07 44.30 46.53 43.79 44.12 24,933
2018-12-06 39.75 43.97 38.35 43.90 20,525
2018-12-04 43.11 43.27 41.65 42.95 10,398
2018-12-03 42.33 43.84 41.60 43.84 7,877
2018-11-30 41.50 41.62 41.13 41.45 10,692
2018-11-29 42.83 42.97 41.915 41.915 6,110
2018-11-28 42.23 43.05 41.36 43.05 4,760
2018-11-27 41.33 42.32 41.13 42.29 8,436
2018-11-26 41.39 41.57 40.66 41.47 9,123
2018-11-23 40.725 40.85 40.26 40.50 809
2018-11-21 39.16 40.57 39.16 40.30 4,317
2018-11-20 39.25 39.90 38.72 38.73 7,076
2018-11-19 42.32 42.32 40.17 40.41 10,718
2018-11-16 42.11 43.00 41.70 42.78 9,954
2018-11-15 42.55 42.69 41.43 42.60 15,557
2018-11-14 45.25 45.47 43.16 43.20 14,889
2018-11-13 44.63 45.36 44.35 44.79 13,041
2018-11-12 45.73 45.73 44.89 44.98 16,210
2018-11-09 45.94 46.16 45.11 45.43 9,977
2018-11-08 45.32 46.16 45.32 46.09 3,439
2018-11-07 45.10 45.19 43.52 45.19 13,866
2018-11-06 45.58 45.89 45.18 45.82 3,587
2018-11-05 44.89 46.11 43.95 45.63 12,832
2018-11-02 45.26 45.26 44.41 44.59 7,080
2018-11-01 42.80 44.04 42.80 44.03 6,477

» More Genesco Stock Price History

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