Genesco

GCO
🏛️ usa →
29.07
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.80 30.80 30.80 30.80 0.7K
09:35 30.86 30.86 30.86 30.86 0.3K
09:53 30.80 30.80 30.80 30.80 0.8K
09:56 30.75 30.75 30.75 30.75 0.8K
10:00 30.78 30.78 30.73 30.73 1.3K
10:02 30.72 30.72 30.72 30.72 0.5K
10:08 30.64 30.64 30.64 30.64 1.0K
10:13 30.71 30.71 30.71 30.71 0.2K
10:20 30.57 30.57 30.57 30.57 0.6K
10:22 30.63 30.63 30.63 30.63 1.8K
10:33 30.51 30.51 30.51 30.51 0.2K
10:38 30.52 30.52 30.52 30.52 1.0K
10:44 30.44 30.44 30.44 30.44 2.0K
11:01 30.47 30.47 30.47 30.47 2.3K
11:07 30.50 30.52 30.50 30.52 2.0K
11:29 30.66 30.66 30.66 30.66 1.0K
11:37 30.66 30.66 30.66 30.66 2.7K
12:10 30.54 30.54 30.54 30.54 0.1K
12:11 30.53 30.53 30.53 30.53 1.7K
12:16 30.59 30.59 30.59 30.59 0.5K
12:19 30.60 30.60 30.60 30.60 0.7K
12:24 30.52 30.52 30.52 30.52 1.1K
12:34 30.43 30.43 30.43 30.43 0.2K
12:36 30.43 30.43 30.43 30.43 1.7K
12:59 30.52 30.52 30.52 30.52 0.9K
13:09 30.57 30.57 30.57 30.57 1.2K
13:16 30.51 30.51 30.51 30.51 1.0K
13:21 30.44 30.44 30.44 30.44 0.3K
13:25 30.54 30.54 30.54 30.54 3.4K
13:30 30.51 30.51 30.51 30.51 1.0K
13:31 30.48 30.48 30.41 30.41 5.8K
13:32 30.41 30.41 30.41 30.41 1.1K
13:33 30.41 30.41 30.41 30.41 0.4K
13:34 30.35 30.35 30.35 30.35 0.4K
13:43 30.40 30.45 30.40 30.45 1.5K
13:44 30.35 30.44 30.35 30.44 0.3K
13:45 30.41 30.41 30.41 30.41 0.1K
13:46 30.41 30.41 30.41 30.41 0.2K
13:47 30.38 30.38 30.38 30.38 0.2K
13:52 30.38 30.38 30.38 30.38 0.2K
13:53 30.46 30.46 30.46 30.46 3.5K
13:54 30.41 30.41 30.41 30.41 1.1K
13:55 30.43 30.43 30.43 30.43 1.2K
13:59 30.41 30.41 30.41 30.41 2.5K
14:00 30.35 30.41 30.35 30.41 3.7K
14:04 30.50 30.50 30.50 30.50 0.9K
14:10 30.44 30.44 30.44 30.44 1.5K
14:16 30.51 30.51 30.51 30.51 0.6K
14:29 30.56 30.56 30.56 30.56 0.7K
14:31 30.53 30.53 30.53 30.53 4.1K
14:32 30.47 30.47 30.47 30.47 2.7K
14:33 30.45 30.45 30.45 30.45 1.5K
14:46 30.44 30.44 30.43 30.43 0.2K
14:47 30.50 30.50 30.50 30.50 0.3K
14:51 30.46 30.46 30.46 30.46 0.6K
14:57 30.39 30.39 30.39 30.39 1.7K
15:06 30.45 30.45 30.45 30.45 1.7K
15:15 30.40 30.40 30.38 30.38 2.1K
15:19 30.42 30.42 30.42 30.42 0.3K
15:20 30.39 30.39 30.39 30.39 0.6K
15:21 30.40 30.40 30.40 30.40 0.1K
15:22 30.40 30.40 30.40 30.40 0.4K
15:26 30.42 30.42 30.42 30.42 0.8K
15:30 30.38 30.38 30.38 30.38 2.0K
15:36 30.31 30.31 30.27 30.27 1.1K
15:40 30.31 30.31 30.31 30.31 1.6K
15:41 30.39 30.39 30.39 30.39 0.4K
15:44 30.34 30.34 30.34 30.34 1.1K
15:46 30.35 30.35 30.35 30.35 0.9K
15:49 30.40 30.40 30.40 30.40 0.7K
15:50 30.43 30.43 30.43 30.43 0.8K
15:51 30.41 30.41 30.41 30.41 0.6K
15:52 30.39 30.39 30.39 30.39 0.9K
15:55 30.44 30.44 30.38 30.38 4.4K
15:57 30.35 30.35 30.35 30.35 0.8K
15:58 30.33 30.33 30.33 30.33 2.2K
15:59 30.28 30.28 30.25 30.26 16.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 30.59 30.29 28.74 29.07 0.1M
2025-09-26 30.80 30.86 30.25 30.26 0.1M
2025-09-25 31.52 31.57 30.45 30.71 0.1M
2025-09-24 31.90 32.67 31.69 31.93 0.1M
2025-09-23 32.38 33.02 31.61 31.80 0.1M
2025-09-22 33.05 33.51 32.06 32.14 0.1M
2025-09-19 35.26 35.26 33.09 33.13 0.3M
2025-09-18 34.88 35.36 34.49 35.26 0.1M
2025-09-17 33.73 35.53 33.73 34.59 0.3M
2025-09-16 33.55 33.80 32.92 33.67 0.2M
2025-09-15 33.46 34.10 33.10 33.53 0.3M
2025-09-12 33.51 33.58 32.38 33.19 0.2M
2025-09-11 32.99 33.86 32.73 33.84 0.1M
2025-09-10 31.33 33.19 31.26 32.89 0.2M
2025-09-09 32.82 33.41 31.54 31.68 0.1M
2025-09-08 33.57 34.32 32.77 33.04 0.2M
2025-09-05 33.55 34.36 33.07 33.36 0.2M
2025-09-04 31.69 34.06 31.44 33.68 0.2M
2025-09-03 32.07 32.56 31.18 31.59 0.2M
2025-09-02 31.38 32.35 31.20 32.11 0.2M
2025-08-29 31.00 32.92 30.43 31.98 0.3M
2025-08-28 31.20 33.57 28.24 31.04 0.4M
2025-08-27 31.85 33.16 31.85 32.99 0.2M
2025-08-26 30.29 33.61 30.12 32.16 0.8M
2025-08-25 27.94 28.73 27.94 28.46 0.2M
2025-08-22 27.30 29.05 27.18 28.56 0.3M
2025-08-21 25.68 27.30 24.98 27.03 0.1M
2025-08-20 25.82 26.04 25.25 25.62 0.3M
2025-08-19 25.87 26.37 25.64 25.94 0.1M
2025-08-18 25.45 26.37 25.45 25.67 0.2M
2025-08-15 26.65 26.69 25.51 25.69 0.1M
2025-08-14 26.43 26.68 25.69 26.48 0.1M
2025-08-13 25.85 27.23 25.64 27.15 0.2M
2025-08-12 24.07 25.76 24.07 25.61 0.2M
2025-08-11 23.99 23.99 23.13 23.83 0.1M
2025-08-08 25.23 25.34 23.65 23.91 0.2M
2025-08-07 26.00 26.29 24.98 25.02 0.1M
2025-08-06 24.75 25.81 24.63 25.69 0.1M
2025-08-05 24.56 24.56 23.79 24.51 0.2M
2025-08-04 24.00 24.97 23.89 24.52 0.2M
2025-08-01 23.42 23.84 22.67 23.64 0.2M
2025-07-31 23.62 24.22 22.98 24.06 0.2M
2025-07-30 24.38 24.69 23.63 23.92 0.1M
2025-07-29 25.47 25.59 24.18 24.45 0.2M
2025-07-28 24.89 25.45 24.48 25.45 0.2M
2025-07-25 24.61 24.80 24.05 24.79 0.1M
2025-07-24 25.29 25.29 24.27 24.33 0.1M
2025-07-23 24.98 25.92 24.79 25.39 0.1M
2025-07-22 23.64 24.92 23.38 24.49 0.2M
2025-07-21 23.34 23.69 23.09 23.42 0.3M
2025-07-18 23.62 23.62 22.87 22.96 0.2M
2025-07-17 22.44 23.68 22.40 23.23 0.4M
2025-07-16 22.66 22.80 21.55 22.55 0.1M
2025-07-15 23.03 23.38 22.35 22.48 0.2M
2025-07-14 23.64 23.64 22.94 23.17 0.1M
2025-07-11 23.86 23.99 23.45 23.57 0.2M
2025-07-10 22.94 24.63 22.94 24.10 0.2M
2025-07-09 22.31 22.88 22.13 22.87 0.2M
2025-07-08 21.79 22.61 21.26 22.27 0.2M
2025-07-07 22.01 22.26 21.28 21.61 0.2M
2025-07-03 22.30 22.57 22.09 22.25 0.1M
2025-07-02 21.46 22.42 21.23 22.37 0.2M
2025-07-01 19.62 22.27 19.62 21.39 0.2M
2025-06-30 20.80 20.90 19.69 19.69 0.2M
2025-06-27 20.68 21.31 20.38 20.75 0.3M
2025-06-26 20.60 20.84 20.25 20.46 0.2M
2025-06-25 21.26 21.26 20.54 20.57 0.2M
2025-06-24 21.39 21.59 20.96 21.36 0.2M
2025-06-23 22.00 22.20 20.89 21.00 0.3M
2025-06-20 21.53 22.46 21.53 22.32 1.0M
2025-06-18 21.71 22.16 21.24 21.24 0.2M
2025-06-17 21.64 22.64 21.40 21.84 0.3M
2025-06-16 21.17 22.00 20.86 21.96 0.4M
2025-06-13 20.83 21.17 20.13 20.37 0.4M
2025-06-12 21.47 22.03 21.30 21.41 0.3M
2025-06-11 23.33 23.40 21.78 21.80 0.4M
2025-06-10 22.84 23.29 22.51 23.07 0.3M
2025-06-09 23.12 23.32 22.21 22.70 0.2M
2025-06-06 23.22 23.40 22.57 22.67 0.2M
2025-06-05 22.31 24.23 22.14 22.68 0.4M
2025-06-04 26.17 26.17 21.00 22.29 0.9M
2025-06-03 21.39 22.60 21.39 22.35 0.4M
2025-06-02 21.56 21.79 21.03 21.31 0.3M
2025-05-30 21.25 21.83 21.13 21.73 0.2M
2025-05-29 22.00 22.00 21.21 21.71 0.2M
2025-05-28 21.81 21.86 21.38 21.74 0.2M
2025-05-27 21.29 22.02 21.07 21.86 0.3M
2025-05-23 20.89 21.25 20.57 20.87 0.2M
2025-05-22 21.26 22.05 21.26 21.86 0.3M
2025-05-21 21.84 22.20 20.86 21.16 0.3M
2025-05-20 23.16 23.61 22.64 22.86 0.2M
2025-05-19 23.64 23.71 22.98 23.09 0.2M
2025-05-16 24.17 24.58 23.38 24.21 0.2M
2025-05-15 23.90 24.68 23.77 24.22 0.3M
2025-05-14 23.28 24.23 23.28 23.68 0.2M
2025-05-13 23.96 24.41 23.46 23.83 0.2M
2025-05-12 22.99 24.98 22.60 23.79 0.4M
2025-05-09 21.66 21.66 21.06 21.13 0.2M
2025-05-08 20.57 21.79 20.52 21.60 0.1M
2025-05-07 20.12 20.53 19.77 20.07 0.2M
2025-05-06 19.78 20.05 19.18 19.84 0.1M
2025-05-05 20.29 20.81 20.09 20.23 0.1M
2025-05-02 19.84 21.02 19.81 20.43 0.2M
2025-05-01 19.52 19.84 19.24 19.48 0.2M
2025-04-30 19.30 19.47 18.75 19.40 0.2M
2025-04-29 19.86 19.97 19.08 19.92 0.1M
2025-04-28 20.19 20.54 19.47 19.85 0.4M
2025-04-25 19.53 20.09 19.38 20.08 0.2M
2025-04-24 19.50 20.33 19.32 20.04 0.2M
2025-04-23 20.66 21.73 19.72 19.74 0.3M
2025-04-22 19.45 19.75 18.77 19.35 0.6M
2025-04-21 18.79 19.19 18.28 19.18 0.2M
2025-04-17 17.83 19.11 17.81 19.07 0.3M
2025-04-16 17.78 18.10 17.28 17.85 0.3M
2025-04-15 18.04 18.71 17.54 17.92 0.7M
2025-04-14 19.11 19.11 17.42 18.20 0.4M
2025-04-11 18.98 19.11 17.53 18.62 0.4M
2025-04-10 19.27 19.32 18.22 18.90 0.4M
2025-04-09 16.95 21.31 16.89 20.42 0.7M
2025-04-08 19.79 20.00 16.19 17.20 0.7M
2025-04-07 17.07 20.00 16.42 19.25 0.5M
2025-04-04 17.55 19.28 16.41 18.00 0.9M
2025-04-03 19.57 19.74 18.33 18.55 0.7M
2025-04-02 21.32 22.51 21.22 22.15 0.3M
2025-04-01 21.21 22.25 21.01 21.78 0.2M
2025-03-31 20.25 21.30 20.25 21.23 0.3M
2025-03-28 21.77 22.04 20.58 20.93 0.4M
2025-03-27 22.26 22.64 22.04 22.21 0.4M
2025-03-26 22.40 22.49 21.39 22.37 0.4M
2025-03-25 23.17 23.29 22.45 22.59 0.5M
2025-03-24 22.39 23.27 22.35 23.11 0.2M
2025-03-21 22.63 22.72 21.68 22.09 0.7M
2025-03-20 22.37 23.22 21.49 22.04 0.4M
2025-03-19 21.73 23.12 21.62 22.75 0.3M
2025-03-18 21.51 21.94 21.07 21.49 0.4M
2025-03-17 20.80 21.85 20.74 21.76 0.4M
2025-03-14 21.35 21.91 20.64 20.71 0.3M
2025-03-13 21.13 21.30 20.28 21.00 0.5M
2025-03-12 20.58 21.42 20.09 21.22 0.5M
2025-03-11 22.23 22.39 20.12 20.17 0.7M
2025-03-10 26.12 27.40 21.94 22.51 1.0M
2025-03-07 24.14 28.34 23.86 27.11 1.2M
2025-03-06 31.96 33.36 31.77 32.40 0.3M
2025-03-05 32.59 33.24 31.77 32.61 0.2M
2025-03-04 33.58 33.90 32.51 32.97 0.3M
2025-03-03 37.00 37.21 34.04 34.61 0.1M
2025-02-28 35.94 36.95 35.68 36.57 0.1M
2025-02-27 36.92 36.92 35.24 36.21 0.1M
2025-02-26 37.07 38.25 36.78 36.78 0.1M
2025-02-25 37.86 38.09 36.10 36.68 0.2M
2025-02-24 37.86 38.94 37.22 37.30 0.2M
2025-02-21 39.68 40.56 36.94 37.69 0.3M
2025-02-20 39.16 40.06 38.19 39.06 0.2M
2025-02-19 39.41 40.04 38.32 39.69 0.2M
2025-02-18 40.96 41.32 39.71 39.96 0.2M
2025-02-14 40.67 41.52 40.40 40.89 0.2M
2025-02-13 38.82 40.52 38.80 40.11 0.1M
2025-02-12 38.08 38.54 37.25 38.00 0.3M
2025-02-11 40.09 40.30 38.10 38.96 0.4M
2025-02-10 40.83 41.15 40.25 40.36 0.2M
2025-02-07 40.98 41.07 39.95 40.46 0.2M
2025-02-06 41.54 42.16 40.66 41.08 0.1M
2025-02-05 39.46 41.24 39.01 40.89 0.2M
2025-02-04 39.74 40.19 39.24 39.38 0.2M
2025-02-03 40.11 40.98 38.90 39.49 0.3M
2025-01-31 42.58 43.10 40.90 41.65 0.2M
2025-01-30 42.30 43.15 41.97 42.93 0.2M
2025-01-29 42.62 43.25 41.55 41.83 0.2M
2025-01-28 41.73 43.52 40.94 42.84 0.2M
2025-01-27 42.58 42.94 41.60 42.10 0.3M
2025-01-24 43.22 43.81 42.03 42.78 0.2M
2025-01-23 42.93 43.42 41.75 43.42 0.2M
2025-01-22 41.86 43.46 41.63 43.12 0.2M
2025-01-21 40.79 42.23 40.79 42.00 0.2M
2025-01-17 40.57 40.86 39.63 40.34 0.3M
2025-01-16 42.30 42.34 38.99 40.39 0.4M
2025-01-15 42.86 43.00 41.31 42.18 0.2M
2025-01-14 40.81 42.59 40.54 41.42 0.2M
2025-01-13 40.59 41.00 39.48 40.42 0.2M
2025-01-10 40.79 41.60 40.28 41.32 0.2M
2025-01-08 41.52 41.69 40.62 41.39 0.1M
2025-01-07 43.22 43.66 40.87 41.93 0.2M
2025-01-06 43.01 43.33 41.44 43.02 0.2M
2025-01-03 42.44 43.79 41.77 42.69 0.2M
2025-01-02 42.76 43.61 40.57 41.82 0.3M