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
2018-09-19 47.60 48.10 47.15 47.20 6,176
2018-09-18 48.15 49.40 47.75 47.75 18,631
2018-09-17 47.00 47.95 46.35 47.875 17,542
2018-09-14 45.20 47.15 45.15 47.10 16,472
2018-09-13 46.90 46.95 45.30 45.45 13,513
2018-09-12 47.25 47.35 46.10 47.25 7,921
2018-09-11 47.65 48.15 47.20 47.20 18,415
2018-09-10 47.60 48.80 46.95 48.00 28,660
2018-09-07 48.00 49.65 46.05 47.45 30,122
2018-09-06 47.75 48.30 46.15 46.95 32,709
2018-09-05 48.95 49.15 46.90 47.50 18,853
2018-09-04 50.35 50.35 48.60 49.10 12,792
2018-08-31 49.55 51.25 49.55 50.925 8,544
2018-08-30 48.65 51.80 48.65 49.575 20,284
2018-08-29 44.90 46.55 44.90 46.45 3,089
2018-08-28 45.40 45.80 45.10 45.50 1,779
2018-08-27 44.70 45.35 44.70 44.80 4,079
2018-08-24 45.90 46.30 44.30 44.70 7,729
2018-08-23 46.10 46.60 45.60 46.45 6,395
2018-08-22 47.00 47.00 45.85 46.15 6,924
2018-08-21 45.85 46.35 44.95 46.35 9,656
2018-08-20 43.95 45.50 43.80 45.35 6,648
2018-08-17 42.30 44.00 42.30 43.70 8,214
2018-08-16 42.45 42.50 41.80 41.80 5,526
2018-08-15 44.15 44.15 42.30 42.70 9,525
2018-08-14 43.30 44.25 43.00 44.10 9,669
2018-08-13 41.65 42.85 41.50 42.80 4,958
2018-08-10 41.25 42.20 40.80 41.75 6,687
2018-08-09 41.30 42.20 41.30 41.50 7,620
2018-08-08 41.85 42.30 40.65 41.50 9,852

» More Genesco Stock Price History

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