D
Genesco Inc.
GCO
$21.11
$0.1050.50%
| Date | Open | High | Low | Close | Volume | Adj Close * |
|---|
| Mar 13, 2025 | 21.13 | 21.30 | 20.28 | 21.00 | 473,483 | 21.00 |
| Mar 12, 2025 | 20.58 | 21.42 | 20.09 | 21.22 | 548,570 | 21.22 |
| Mar 11, 2025 | 22.23 | 22.39 | 20.12 | 20.17 | 715,267 | 20.17 |
| Mar 10, 2025 | 26.12 | 27.40 | 21.94 | 22.51 | 1,046,770 | 22.51 |
| Mar 07, 2025 | 24.14 | 28.34 | 23.86 | 27.11 | 1,227,760 | 27.11 |
| Mar 06, 2025 | 31.96 | 33.36 | 31.77 | 32.40 | 280,734 | 32.40 |
| Mar 05, 2025 | 32.59 | 33.24 | 31.77 | 32.61 | 227,520 | 32.61 |
| Mar 04, 2025 | 33.58 | 33.90 | 32.51 | 32.97 | 278,841 | 32.97 |
| Mar 03, 2025 | 37.00 | 37.21 | 34.04 | 34.61 | 149,925 | 34.61 |
| Feb 28, 2025 | 35.94 | 36.95 | 35.68 | 36.57 | 128,040 | 36.57 |
| Feb 27, 2025 | 36.92 | 36.92 | 35.24 | 36.21 | 135,340 | 36.21 |
| Feb 26, 2025 | 37.07 | 38.25 | 36.78 | 36.78 | 127,254 | 36.78 |
| Feb 25, 2025 | 37.86 | 38.09 | 36.10 | 36.68 | 199,360 | 36.68 |
| Feb 24, 2025 | 37.86 | 38.94 | 37.22 | 37.30 | 217,403 | 37.30 |
| Feb 21, 2025 | 39.68 | 40.56 | 36.94 | 37.69 | 292,883 | 37.69 |
NYSE
03/14/2025 2:59PM Eastern
Quotes delayed
