Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Genesco Inc (NY: GCO )

62.36 USD -1.04 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 62.24 63.09 61.02 62.36 217,252 -1.04(-1.64%)
Jan 13, 2022 63.22 64.68 62.73 63.40 111,190 +0.94(+1.50%)
Jan 12, 2022 64.45 65.25 62.39 62.46 141,421 -1.61(-2.51%)
Jan 11, 2022 63.19 65.19 61.80 64.07 150,420 +1.75(+2.81%)
Jan 10, 2022 58.99 62.51 56.85 62.32 299,148 +2.12(+3.52%)
Jan 07, 2022 61.50 62.92 59.81 60.20 149,660 -1.75(-2.82%)
Jan 06, 2022 63.09 63.58 61.55 61.95 161,589 -0.71(-1.13%)
Jan 05, 2022 64.86 65.84 62.52 62.66 106,223 -2.65(-4.06%)
Jan 04, 2022 64.36 66.47 63.74 65.31 136,114 +1.74(+2.74%)
Jan 03, 2022 64.55 67.49 63.23 63.57 163,454 -0.60(-0.94%)
Dec 31, 2021 63.85 64.48 63.11 64.17 108,524 -0.16(-0.25%)
Dec 30, 2021 64.28 66.03 64.14 64.33 112,630 -0.07(-0.11%)
Dec 29, 2021 62.55 64.75 62.29 64.40 125,508 +1.86(+2.97%)
Dec 28, 2021 61.40 63.53 61.40 62.54 128,004 +0.83(+1.35%)
Dec 27, 2021 59.91 61.83 59.26 61.71 127,653 +1.89(+3.16%)
Dec 23, 2021 60.82 61.05 59.27 59.82 116,221 -0.49(-0.81%)
Dec 22, 2021 59.55 60.33 59.01 60.31 115,198 +0.40(+0.67%)
Dec 21, 2021 59.60 60.79 59.03 59.91 120,774 +1.48(+2.53%)
Dec 20, 2021 58.40 58.60 56.20 58.43 181,625 -0.99(-1.67%)
Dec 17, 2021 59.08 60.01 57.25 59.42 502,240 +0.05(+0.08%)
Dec 16, 2021 63.02 63.24 59.04 59.37 229,267 -2.82(-4.53%)
Dec 15, 2021 61.34 62.77 59.46 62.19 168,251 +0.61(+0.99%)
Dec 14, 2021 61.03 63.47 60.13 61.58 136,866 +0.42(+0.69%)
Dec 13, 2021 64.25 64.25 60.18 61.16 211,926 -2.70(-4.23%)
Dec 10, 2021 64.34 64.34 62.49 63.86 159,203 +0.58(+0.92%)
Dec 09, 2021 64.12 65.00 63.21 63.28 133,161 -1.44(-2.22%)
Dec 08, 2021 65.51 65.51 64.22 64.72 123,675 -0.55(-0.84%)
Dec 07, 2021 65.31 67.63 64.51 65.27 169,762 +1.65(+2.59%)
Dec 06, 2021 67.43 67.94 63.03 63.62 228,474 -1.95(-2.97%)
Dec 03, 2021 66.73 67.50 64.04 65.57 253,414 +1.81(+2.84%)
Dec 02, 2021 61.72 64.83 61.58 63.76 190,725 +2.52(+4.11%)
Dec 01, 2021 65.59 68.02 60.98 61.24 149,213 -1.96(-3.10%)
Nov 30, 2021 62.40 63.51 61.37 63.20 168,990 -0.34(-0.54%)
Nov 29, 2021 65.38 66.39 61.80 63.54 164,074 +0.41(+0.65%)
Nov 26, 2021 63.51 63.77 61.16 63.13 118,515 -4.17(-6.20%)
Nov 24, 2021 68.13 68.76 66.75 67.30 104,003 -2.49(-3.57%)
Nov 23, 2021 70.18 72.04 69.15 69.79 101,011 -1.56(-2.19%)
Nov 22, 2021 70.03 72.09 69.07 71.35 146,612 +2.35(+3.41%)
Nov 19, 2021 72.00 72.00 68.81 69.00 106,911 -4.49(-6.11%)
Nov 18, 2021 71.56 73.72 71.19 73.49 181,562 +3.15(+4.48%)
Nov 17, 2021 72.29 72.33 69.38 70.34 121,841 -2.17(-2.99%)
Nov 16, 2021 71.39 72.53 69.96 72.51 133,441 +1.16(+1.63%)
Nov 15, 2021 71.95 71.95 69.53 71.35 98,849 +0.16(+0.22%)
Nov 12, 2021 70.84 71.47 69.28 71.19 75,495 +0.60(+0.85%)
Nov 11, 2021 70.64 71.18 69.96 70.59 64,957 +0.76(+1.09%)
Nov 10, 2021 71.03 69.83 80,912 -1.97(-2.74%)
Nov 09, 2021 70.32 71.95 69.82 71.80 97,568 +1.50(+2.13%)
Nov 08, 2021 70.94 71.13 69.41 70.30 84,082 -0.16(-0.23%)
Nov 05, 2021 69.05 71.19 68.99 70.46 146,683 +3.19(+4.74%)
Nov 04, 2021 67.01 68.01 65.86 67.27 128,466 +0.88(+1.33%)
Nov 03, 2021 64.26 67.36 64.26 66.39 181,324 +2.52(+3.95%)
Nov 02, 2021 64.62 64.64 63.03 63.87 101,252 -0.82(-1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.