NYSE - Delayed Quote • USD
Genesco Inc. (GCO)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 26.18 | 26.24 | 25.68 | 26.08 | 26.08 | 88,200 |
Apr 24, 2024 | 26.51 | 26.70 | 26.05 | 26.55 | 26.55 | 110,800 |
Apr 23, 2024 | 26.14 | 26.93 | 26.14 | 26.77 | 26.77 | 71,400 |
Apr 22, 2024 | 25.77 | 26.48 | 25.39 | 25.93 | 25.93 | 86,300 |
Apr 19, 2024 | 25.15 | 25.93 | 25.15 | 25.61 | 25.61 | 90,700 |
Apr 18, 2024 | 25.41 | 25.84 | 25.15 | 25.33 | 25.33 | 99,900 |
Apr 17, 2024 | 25.48 | 25.64 | 25.04 | 25.40 | 25.40 | 108,100 |
Apr 16, 2024 | 25.50 | 25.65 | 25.01 | 25.16 | 25.16 | 128,100 |
Apr 15, 2024 | 26.33 | 26.42 | 25.63 | 25.63 | 25.63 | 85,000 |
Apr 12, 2024 | 26.19 | 26.74 | 25.81 | 26.09 | 26.09 | 78,500 |
Apr 11, 2024 | 26.84 | 26.92 | 26.20 | 26.42 | 26.42 | 102,400 |
Apr 10, 2024 | 26.87 | 26.99 | 26.01 | 26.38 | 26.38 | 135,300 |
Apr 9, 2024 | 27.67 | 28.11 | 27.04 | 27.81 | 27.81 | 101,300 |
Apr 8, 2024 | 26.48 | 27.97 | 26.47 | 27.39 | 27.39 | 148,900 |
Apr 5, 2024 | 26.83 | 26.83 | 25.95 | 26.26 | 26.26 | 103,900 |
Apr 4, 2024 | 28.22 | 28.22 | 26.53 | 26.91 | 26.91 | 107,300 |
Apr 3, 2024 | 26.99 | 27.76 | 26.91 | 27.72 | 27.72 | 101,200 |
Apr 2, 2024 | 27.11 | 27.25 | 26.50 | 27.17 | 27.17 | 126,500 |
Apr 1, 2024 | 28.33 | 28.37 | 27.39 | 27.79 | 27.79 | 120,000 |
Mar 28, 2024 | 27.27 | 28.55 | 27.27 | 28.14 | 28.14 | 230,500 |
Mar 27, 2024 | 26.24 | 27.14 | 26.24 | 27.13 | 27.13 | 142,100 |
Mar 26, 2024 | 25.74 | 25.97 | 25.36 | 25.76 | 25.76 | 90,600 |
Mar 25, 2024 | 26.86 | 27.68 | 25.56 | 25.60 | 25.60 | 65,800 |
Mar 22, 2024 | 27.13 | 27.51 | 26.84 | 26.86 | 26.86 | 77,400 |
Mar 21, 2024 | 27.04 | 27.70 | 26.67 | 27.22 | 27.22 | 173,800 |
Mar 20, 2024 | 25.99 | 27.43 | 25.99 | 27.13 | 27.13 | 121,800 |
Mar 19, 2024 | 24.24 | 26.02 | 24.22 | 26.01 | 26.01 | 109,800 |
Mar 18, 2024 | 25.07 | 25.10 | 24.48 | 24.53 | 24.53 | 106,300 |
Mar 15, 2024 | 24.37 | 25.07 | 24.26 | 24.93 | 24.93 | 177,800 |
Mar 14, 2024 | 25.85 | 25.97 | 24.34 | 24.55 | 24.55 | 138,700 |
Mar 13, 2024 | 25.84 | 26.82 | 25.84 | 26.26 | 26.26 | 108,800 |
Mar 12, 2024 | 24.92 | 26.45 | 24.74 | 25.78 | 25.78 | 150,800 |
Mar 11, 2024 | 25.74 | 26.47 | 24.61 | 25.33 | 25.33 | 234,100 |
Mar 8, 2024 | 25.00 | 28.79 | 24.95 | 26.49 | 26.49 | 471,600 |
Mar 7, 2024 | 28.94 | 29.40 | 28.13 | 29.27 | 29.27 | 153,300 |
Mar 6, 2024 | 29.56 | 29.56 | 27.20 | 28.62 | 28.62 | 188,200 |
Mar 5, 2024 | 29.66 | 29.82 | 27.57 | 29.68 | 29.68 | 155,000 |
Mar 4, 2024 | 31.93 | 31.93 | 30.93 | 31.40 | 31.40 | 111,400 |
Mar 1, 2024 | 31.98 | 32.42 | 31.39 | 31.73 | 31.73 | 79,700 |
Feb 29, 2024 | 31.67 | 32.09 | 31.23 | 31.92 | 31.92 | 89,600 |
Feb 28, 2024 | 31.21 | 31.93 | 30.84 | 30.98 | 30.98 | 70,200 |
Feb 27, 2024 | 31.82 | 32.50 | 31.71 | 31.94 | 31.94 | 60,400 |
Feb 26, 2024 | 31.31 | 31.98 | 30.98 | 31.54 | 31.54 | 102,700 |
Feb 23, 2024 | 30.68 | 31.67 | 30.68 | 31.32 | 31.32 | 80,200 |
Feb 22, 2024 | 31.14 | 31.51 | 30.53 | 30.75 | 30.75 | 57,100 |
Feb 21, 2024 | 30.38 | 31.22 | 30.09 | 31.08 | 31.08 | 75,000 |
Feb 20, 2024 | 31.92 | 31.92 | 30.02 | 30.73 | 30.73 | 98,200 |
Feb 16, 2024 | 31.85 | 32.48 | 31.44 | 32.30 | 32.30 | 80,400 |
Feb 15, 2024 | 30.83 | 32.47 | 30.83 | 32.27 | 32.27 | 89,200 |
Feb 14, 2024 | 30.70 | 30.70 | 29.61 | 30.35 | 30.35 | 79,700 |
Feb 13, 2024 | 30.52 | 30.73 | 29.65 | 30.05 | 30.05 | 142,500 |
Feb 12, 2024 | 29.75 | 32.23 | 29.75 | 31.91 | 31.91 | 100,300 |
Feb 9, 2024 | 29.41 | 30.09 | 28.96 | 29.75 | 29.75 | 82,200 |
Feb 8, 2024 | 28.29 | 29.57 | 27.91 | 29.50 | 29.50 | 103,100 |
Feb 7, 2024 | 28.30 | 28.30 | 27.60 | 28.00 | 28.00 | 97,600 |
Feb 6, 2024 | 28.02 | 28.79 | 27.99 | 28.47 | 28.47 | 70,800 |
Feb 5, 2024 | 28.20 | 28.23 | 27.54 | 28.06 | 28.06 | 95,700 |
Feb 2, 2024 | 28.32 | 29.33 | 27.99 | 28.81 | 28.81 | 86,400 |
Feb 1, 2024 | 28.00 | 29.23 | 27.44 | 29.17 | 29.17 | 145,200 |
Jan 31, 2024 | 28.15 | 28.44 | 27.46 | 27.78 | 27.78 | 201,200 |
Jan 30, 2024 | 27.95 | 28.46 | 27.72 | 28.26 | 28.26 | 65,200 |
Jan 29, 2024 | 28.75 | 28.75 | 27.73 | 28.44 | 28.44 | 74,900 |
Jan 26, 2024 | 28.73 | 28.77 | 28.13 | 28.76 | 28.76 | 64,200 |
Jan 25, 2024 | 28.72 | 28.75 | 28.08 | 28.42 | 28.42 | 56,200 |
Jan 24, 2024 | 28.50 | 28.63 | 27.64 | 28.04 | 28.04 | 125,000 |
Jan 23, 2024 | 28.28 | 28.58 | 27.45 | 27.87 | 27.87 | 82,600 |
Jan 22, 2024 | 27.08 | 27.81 | 27.08 | 27.76 | 27.76 | 85,400 |
Jan 19, 2024 | 27.50 | 27.50 | 26.68 | 26.92 | 26.92 | 145,600 |
Jan 18, 2024 | 27.70 | 27.70 | 26.68 | 27.32 | 27.32 | 157,400 |
Jan 17, 2024 | 26.89 | 27.70 | 26.89 | 27.58 | 27.58 | 95,800 |
Jan 16, 2024 | 27.38 | 27.62 | 26.75 | 27.39 | 27.39 | 224,900 |
Jan 12, 2024 | 28.64 | 29.39 | 27.73 | 27.89 | 27.89 | 84,400 |
Jan 11, 2024 | 29.28 | 29.51 | 28.01 | 28.49 | 28.49 | 121,300 |
Jan 10, 2024 | 28.61 | 30.10 | 28.61 | 29.77 | 29.77 | 109,900 |
Jan 9, 2024 | 29.98 | 29.98 | 28.42 | 28.86 | 28.86 | 162,100 |
Jan 8, 2024 | 25.58 | 30.97 | 25.57 | 30.72 | 30.72 | 314,400 |
Jan 5, 2024 | 31.48 | 32.43 | 30.87 | 31.06 | 31.06 | 193,600 |
Jan 4, 2024 | 31.63 | 32.16 | 31.60 | 31.85 | 31.85 | 116,600 |
Jan 3, 2024 | 33.89 | 33.98 | 31.82 | 32.09 | 32.09 | 122,500 |
Jan 2, 2024 | 34.90 | 35.79 | 34.30 | 34.48 | 34.48 | 132,700 |
Dec 29, 2023 | 36.21 | 36.51 | 35.12 | 35.21 | 35.21 | 121,600 |
Dec 28, 2023 | 35.65 | 36.47 | 35.58 | 36.04 | 36.04 | 88,600 |
Dec 27, 2023 | 35.16 | 35.95 | 35.02 | 35.93 | 35.93 | 89,900 |
Dec 26, 2023 | 33.92 | 35.05 | 33.21 | 35.01 | 35.01 | 88,100 |
Dec 22, 2023 | 33.77 | 34.05 | 33.21 | 33.66 | 33.66 | 71,900 |
Dec 21, 2023 | 33.72 | 34.28 | 33.72 | 34.10 | 34.10 | 57,900 |
Dec 20, 2023 | 35.18 | 35.63 | 33.08 | 33.23 | 33.23 | 131,800 |
Dec 19, 2023 | 34.31 | 35.49 | 34.07 | 35.40 | 35.40 | 126,200 |
Dec 18, 2023 | 35.37 | 35.37 | 33.77 | 34.01 | 34.01 | 160,500 |
Dec 15, 2023 | 36.36 | 36.36 | 34.13 | 35.21 | 35.21 | 500,100 |
Dec 14, 2023 | 33.17 | 35.16 | 32.99 | 34.91 | 34.91 | 224,900 |
Dec 13, 2023 | 29.67 | 32.44 | 29.10 | 32.19 | 32.19 | 170,200 |
Dec 12, 2023 | 30.52 | 30.52 | 28.95 | 29.53 | 29.53 | 168,600 |
Dec 11, 2023 | 30.93 | 31.00 | 30.03 | 30.76 | 30.76 | 122,100 |
Dec 8, 2023 | 31.81 | 31.96 | 30.42 | 30.49 | 30.49 | 115,400 |
Dec 7, 2023 | 29.42 | 31.89 | 29.33 | 31.88 | 31.88 | 148,500 |
Dec 6, 2023 | 29.89 | 30.71 | 29.36 | 29.48 | 29.48 | 167,900 |
Dec 5, 2023 | 31.98 | 31.98 | 29.49 | 29.69 | 29.69 | 194,900 |
Dec 4, 2023 | 31.02 | 32.58 | 31.00 | 32.58 | 32.58 | 234,100 |
Dec 1, 2023 | 30.60 | 31.48 | 28.75 | 31.36 | 31.36 | 661,100 |
Nov 30, 2023 | 37.39 | 37.89 | 36.74 | 37.37 | 37.37 | 386,900 |
Nov 29, 2023 | 33.45 | 37.36 | 32.76 | 37.24 | 37.24 | 303,900 |
Nov 28, 2023 | 32.14 | 32.74 | 31.41 | 32.32 | 32.32 | 74,700 |
Nov 27, 2023 | 31.45 | 32.86 | 31.30 | 32.36 | 32.36 | 225,400 |
Nov 24, 2023 | 31.51 | 31.64 | 31.15 | 31.48 | 31.48 | 52,500 |
Nov 22, 2023 | 31.14 | 31.68 | 31.02 | 31.23 | 31.23 | 103,400 |
Nov 21, 2023 | 31.35 | 31.73 | 30.80 | 30.96 | 30.96 | 177,600 |
Nov 20, 2023 | 31.29 | 31.92 | 31.03 | 31.90 | 31.90 | 95,900 |
Nov 17, 2023 | 30.82 | 31.68 | 30.05 | 31.49 | 31.49 | 128,400 |
Nov 16, 2023 | 31.75 | 31.76 | 30.06 | 30.19 | 30.19 | 116,200 |
Nov 15, 2023 | 31.04 | 32.00 | 30.79 | 31.86 | 31.86 | 154,400 |
Nov 14, 2023 | 29.82 | 30.76 | 29.60 | 30.68 | 30.68 | 221,000 |
Nov 13, 2023 | 28.76 | 29.16 | 28.32 | 28.35 | 28.35 | 84,600 |
Nov 10, 2023 | 29.17 | 29.37 | 27.92 | 29.05 | 29.05 | 91,800 |
Nov 9, 2023 | 29.64 | 29.83 | 28.83 | 29.17 | 29.17 | 95,000 |
Nov 8, 2023 | 29.26 | 29.84 | 28.96 | 29.44 | 29.44 | 90,400 |
Nov 7, 2023 | 29.20 | 29.81 | 29.00 | 29.51 | 29.51 | 71,100 |
Nov 6, 2023 | 29.60 | 30.00 | 28.62 | 29.38 | 29.38 | 73,400 |
Nov 3, 2023 | 29.21 | 30.76 | 29.21 | 29.88 | 29.88 | 100,200 |
Nov 2, 2023 | 27.00 | 28.49 | 26.88 | 28.40 | 28.40 | 88,700 |
Nov 1, 2023 | 27.23 | 27.80 | 26.23 | 26.60 | 26.60 | 125,400 |
Oct 31, 2023 | 26.69 | 27.41 | 26.18 | 27.41 | 27.41 | 81,300 |
Oct 30, 2023 | 26.27 | 27.21 | 25.96 | 27.00 | 27.00 | 168,300 |
Oct 27, 2023 | 26.35 | 26.35 | 25.49 | 25.91 | 25.91 | 138,900 |
Oct 26, 2023 | 27.53 | 27.85 | 26.31 | 26.42 | 26.42 | 86,100 |
Oct 25, 2023 | 27.16 | 27.71 | 26.90 | 27.40 | 27.40 | 86,800 |
Oct 24, 2023 | 27.38 | 28.32 | 27.10 | 27.21 | 27.21 | 101,600 |
Oct 23, 2023 | 28.50 | 28.50 | 27.09 | 27.15 | 27.15 | 173,300 |
Oct 20, 2023 | 28.60 | 29.00 | 28.15 | 28.71 | 28.71 | 84,100 |
Oct 19, 2023 | 29.74 | 29.74 | 28.55 | 28.59 | 28.59 | 74,900 |
Oct 18, 2023 | 29.82 | 30.32 | 29.32 | 29.95 | 29.95 | 103,000 |
Oct 17, 2023 | 28.99 | 30.79 | 28.99 | 30.18 | 30.18 | 131,600 |
Oct 16, 2023 | 27.73 | 29.68 | 27.64 | 29.15 | 29.15 | 207,400 |
Oct 13, 2023 | 27.84 | 28.00 | 26.99 | 27.24 | 27.24 | 77,500 |
Oct 12, 2023 | 29.92 | 29.92 | 27.20 | 27.81 | 27.81 | 177,600 |
Oct 11, 2023 | 30.17 | 30.24 | 29.35 | 29.91 | 29.91 | 102,700 |
Oct 10, 2023 | 29.04 | 30.29 | 29.04 | 30.21 | 30.21 | 127,800 |
Oct 9, 2023 | 28.38 | 29.27 | 28.34 | 28.91 | 28.91 | 129,900 |
Oct 6, 2023 | 28.33 | 29.28 | 27.60 | 28.86 | 28.86 | 93,900 |
Oct 5, 2023 | 29.65 | 29.68 | 28.17 | 28.57 | 28.57 | 175,800 |
Oct 4, 2023 | 30.42 | 30.60 | 29.62 | 29.80 | 29.80 | 86,500 |
Oct 3, 2023 | 31.00 | 31.00 | 29.85 | 30.27 | 30.27 | 87,900 |
Oct 2, 2023 | 30.69 | 31.21 | 30.11 | 31.02 | 31.02 | 170,500 |
Sep 29, 2023 | 30.39 | 31.29 | 29.92 | 30.82 | 30.82 | 159,000 |
Sep 28, 2023 | 28.94 | 30.06 | 28.94 | 29.81 | 29.81 | 165,900 |
Sep 27, 2023 | 28.72 | 29.27 | 28.62 | 28.98 | 28.98 | 107,100 |
Sep 26, 2023 | 29.17 | 29.60 | 28.49 | 28.57 | 28.57 | 119,400 |
Sep 25, 2023 | 28.38 | 29.55 | 28.22 | 29.40 | 29.40 | 140,400 |
Sep 22, 2023 | 30.31 | 30.31 | 28.78 | 28.81 | 28.81 | 124,700 |
Sep 21, 2023 | 29.90 | 30.52 | 29.90 | 30.05 | 30.05 | 173,900 |
Sep 20, 2023 | 30.97 | 31.40 | 30.10 | 30.10 | 30.10 | 148,600 |
Sep 19, 2023 | 29.53 | 31.09 | 29.40 | 30.76 | 30.76 | 233,700 |
Sep 18, 2023 | 30.04 | 30.04 | 29.05 | 29.66 | 29.66 | 256,000 |
Sep 15, 2023 | 30.64 | 30.96 | 30.13 | 30.34 | 30.34 | 1,017,900 |
Sep 14, 2023 | 30.16 | 31.18 | 30.16 | 30.94 | 30.94 | 141,600 |
Sep 13, 2023 | 29.78 | 29.94 | 29.07 | 29.89 | 29.89 | 218,200 |
Sep 12, 2023 | 30.18 | 30.62 | 29.82 | 29.84 | 29.84 | 170,900 |
Sep 11, 2023 | 29.83 | 30.94 | 29.65 | 30.12 | 30.12 | 189,500 |
Sep 8, 2023 | 30.68 | 30.68 | 29.70 | 29.79 | 29.79 | 179,200 |
Sep 7, 2023 | 30.60 | 31.06 | 30.17 | 30.69 | 30.69 | 268,100 |
Sep 6, 2023 | 30.99 | 31.31 | 30.21 | 30.59 | 30.59 | 212,400 |
Sep 5, 2023 | 33.00 | 33.23 | 30.98 | 31.19 | 31.19 | 292,300 |
Sep 1, 2023 | 35.00 | 35.47 | 33.21 | 33.57 | 33.57 | 301,300 |
Aug 31, 2023 | 33.35 | 34.31 | 31.41 | 34.28 | 34.28 | 702,500 |
Aug 30, 2023 | 28.33 | 29.28 | 28.27 | 29.16 | 29.16 | 225,500 |
Aug 29, 2023 | 27.31 | 28.30 | 26.96 | 28.28 | 28.28 | 265,800 |
Aug 28, 2023 | 26.91 | 28.05 | 26.91 | 27.46 | 27.46 | 147,800 |
Aug 25, 2023 | 28.18 | 28.44 | 26.59 | 26.93 | 26.93 | 224,400 |
Aug 24, 2023 | 28.92 | 29.52 | 27.66 | 27.86 | 27.86 | 421,500 |
Aug 23, 2023 | 28.76 | 29.21 | 28.47 | 29.17 | 29.17 | 235,400 |
Aug 22, 2023 | 29.69 | 30.17 | 29.06 | 29.26 | 29.26 | 227,800 |
Aug 21, 2023 | 30.14 | 30.43 | 29.96 | 30.16 | 30.16 | 137,100 |
Aug 18, 2023 | 29.83 | 30.91 | 29.83 | 30.10 | 30.10 | 134,500 |
Aug 17, 2023 | 29.72 | 30.35 | 29.35 | 30.10 | 30.10 | 143,900 |
Aug 16, 2023 | 29.14 | 29.96 | 29.14 | 29.71 | 29.71 | 191,200 |
Aug 15, 2023 | 28.46 | 29.30 | 27.99 | 29.23 | 29.23 | 150,000 |
Aug 14, 2023 | 28.58 | 28.95 | 28.11 | 28.95 | 28.95 | 124,100 |
Aug 11, 2023 | 28.00 | 28.83 | 27.97 | 28.65 | 28.65 | 199,300 |
Aug 10, 2023 | 28.76 | 29.16 | 27.99 | 28.07 | 28.07 | 160,100 |
Aug 9, 2023 | 29.08 | 29.08 | 28.01 | 28.45 | 28.45 | 213,700 |
Aug 8, 2023 | 29.00 | 29.65 | 28.75 | 28.93 | 28.93 | 149,400 |
Aug 7, 2023 | 29.34 | 29.85 | 29.07 | 29.21 | 29.21 | 189,500 |
Aug 4, 2023 | 28.96 | 29.44 | 28.56 | 29.28 | 29.28 | 120,900 |
Aug 3, 2023 | 28.40 | 29.53 | 28.26 | 28.70 | 28.70 | 183,300 |
Aug 2, 2023 | 27.48 | 28.66 | 27.42 | 28.41 | 28.41 | 177,600 |
Aug 1, 2023 | 27.86 | 28.06 | 27.53 | 27.91 | 27.91 | 191,000 |
Jul 31, 2023 | 27.77 | 28.52 | 27.77 | 28.21 | 28.21 | 186,600 |
Jul 28, 2023 | 27.27 | 28.08 | 27.12 | 27.75 | 27.75 | 175,800 |
Jul 27, 2023 | 27.50 | 28.13 | 26.89 | 27.12 | 27.12 | 209,100 |
Jul 26, 2023 | 25.36 | 27.69 | 25.36 | 27.62 | 27.62 | 305,600 |
Jul 25, 2023 | 24.50 | 25.41 | 24.30 | 25.34 | 25.34 | 173,100 |
Jul 24, 2023 | 24.17 | 24.58 | 23.88 | 24.58 | 24.58 | 162,900 |
Jul 21, 2023 | 24.81 | 24.81 | 23.95 | 23.97 | 23.97 | 138,100 |
Jul 20, 2023 | 24.68 | 24.68 | 24.00 | 24.59 | 24.59 | 196,300 |
Jul 19, 2023 | 24.78 | 25.05 | 24.20 | 24.63 | 24.63 | 231,400 |
Jul 18, 2023 | 25.08 | 25.85 | 24.39 | 24.49 | 24.49 | 162,200 |
Jul 17, 2023 | 25.38 | 25.91 | 25.09 | 25.12 | 25.12 | 249,300 |
Jul 14, 2023 | 25.82 | 25.82 | 25.20 | 25.50 | 25.50 | 171,800 |
Jul 13, 2023 | 26.69 | 26.69 | 25.97 | 26.00 | 26.00 | 237,600 |
Jul 12, 2023 | 26.93 | 27.22 | 26.19 | 26.50 | 26.50 | 220,000 |
Jul 11, 2023 | 25.59 | 26.44 | 25.49 | 26.40 | 26.40 | 188,200 |
Jul 10, 2023 | 25.18 | 26.16 | 25.18 | 25.49 | 25.49 | 214,700 |
Jul 7, 2023 | 24.89 | 25.53 | 24.78 | 25.28 | 25.28 | 218,400 |
Jul 6, 2023 | 25.06 | 25.48 | 24.66 | 24.92 | 24.92 | 181,400 |
Jul 5, 2023 | 26.10 | 26.34 | 25.59 | 25.63 | 25.63 | 308,800 |
Jul 3, 2023 | 25.12 | 26.61 | 24.86 | 26.60 | 26.60 | 186,500 |
Jun 30, 2023 | 25.24 | 25.28 | 24.06 | 25.04 | 25.04 | 387,700 |
Jun 29, 2023 | 24.23 | 25.61 | 24.23 | 25.36 | 25.36 | 326,400 |
Jun 28, 2023 | 25.25 | 25.25 | 23.72 | 24.26 | 24.26 | 291,600 |
Jun 27, 2023 | 25.57 | 26.27 | 25.32 | 25.55 | 25.55 | 427,300 |
Jun 26, 2023 | 25.00 | 26.44 | 24.89 | 25.77 | 25.77 | 449,200 |
Jun 23, 2023 | 24.22 | 24.73 | 23.74 | 23.93 | 23.93 | 525,700 |
Jun 22, 2023 | 23.53 | 24.46 | 23.28 | 24.42 | 24.42 | 461,200 |
Jun 21, 2023 | 23.63 | 24.09 | 23.29 | 23.64 | 23.64 | 470,600 |
Jun 20, 2023 | 23.13 | 23.92 | 22.95 | 23.61 | 23.61 | 525,500 |
Jun 16, 2023 | 23.82 | 23.82 | 22.70 | 23.27 | 23.27 | 3,553,200 |
Jun 15, 2023 | 22.28 | 23.97 | 22.00 | 23.77 | 23.77 | 766,100 |
Jun 14, 2023 | 22.32 | 22.86 | 21.66 | 21.95 | 21.95 | 579,500 |
Jun 13, 2023 | 21.55 | 21.96 | 21.19 | 21.74 | 21.74 | 453,100 |
Jun 12, 2023 | 21.00 | 21.88 | 20.78 | 21.44 | 21.44 | 451,700 |
Jun 9, 2023 | 21.59 | 22.27 | 20.37 | 20.99 | 20.99 | 345,900 |
Jun 8, 2023 | 21.64 | 21.89 | 20.73 | 21.61 | 21.61 | 409,000 |
Jun 7, 2023 | 20.54 | 21.79 | 20.50 | 21.62 | 21.62 | 366,000 |
Jun 6, 2023 | 18.83 | 20.94 | 18.39 | 20.31 | 20.31 | 555,800 |
Jun 5, 2023 | 18.01 | 18.60 | 17.31 | 18.29 | 18.29 | 853,900 |
Jun 2, 2023 | 18.26 | 19.08 | 18.14 | 18.90 | 18.90 | 381,800 |
Jun 1, 2023 | 18.03 | 18.67 | 17.52 | 17.88 | 17.88 | 553,600 |
May 31, 2023 | 19.09 | 20.63 | 17.95 | 18.03 | 18.03 | 654,900 |
May 30, 2023 | 19.27 | 19.53 | 17.96 | 18.38 | 18.38 | 629,400 |
May 26, 2023 | 19.91 | 20.21 | 18.93 | 19.19 | 19.19 | 565,300 |
May 25, 2023 | 23.15 | 23.15 | 19.47 | 20.19 | 20.19 | 727,000 |
May 24, 2023 | 30.79 | 31.27 | 29.49 | 29.77 | 29.77 | 347,400 |
May 23, 2023 | 29.62 | 30.60 | 29.50 | 30.00 | 30.00 | 187,000 |
May 22, 2023 | 30.24 | 30.36 | 29.54 | 29.62 | 29.62 | 216,800 |
May 19, 2023 | 31.41 | 31.46 | 29.18 | 30.08 | 30.08 | 232,700 |
May 18, 2023 | 31.04 | 31.56 | 30.58 | 31.51 | 31.51 | 205,700 |
May 17, 2023 | 29.81 | 31.19 | 29.61 | 31.11 | 31.11 | 239,100 |
May 16, 2023 | 30.25 | 30.45 | 29.79 | 29.81 | 29.81 | 135,900 |
May 15, 2023 | 30.58 | 30.77 | 30.17 | 30.50 | 30.50 | 199,300 |
May 12, 2023 | 31.14 | 31.14 | 29.88 | 30.47 | 30.47 | 185,200 |
May 11, 2023 | 30.68 | 30.94 | 30.41 | 30.79 | 30.79 | 181,100 |
May 10, 2023 | 32.20 | 32.20 | 30.36 | 30.61 | 30.61 | 309,600 |
May 9, 2023 | 31.15 | 31.65 | 30.78 | 31.52 | 31.52 | 105,600 |
May 8, 2023 | 32.33 | 32.33 | 31.24 | 31.39 | 31.39 | 88,600 |
May 5, 2023 | 31.40 | 31.98 | 31.13 | 31.96 | 31.96 | 114,200 |
May 4, 2023 | 32.31 | 32.31 | 30.48 | 30.70 | 30.70 | 134,800 |
May 3, 2023 | 33.11 | 33.43 | 32.28 | 32.39 | 32.39 | 160,700 |
May 2, 2023 | 33.70 | 33.70 | 32.17 | 33.17 | 33.17 | 141,600 |
May 1, 2023 | 34.69 | 35.00 | 33.81 | 33.93 | 33.93 | 159,600 |
Apr 28, 2023 | 34.65 | 35.06 | 34.48 | 34.66 | 34.66 | 165,600 |
Apr 27, 2023 | 34.85 | 35.16 | 34.48 | 34.77 | 34.77 | 142,000 |
Apr 26, 2023 | 34.32 | 35.44 | 34.32 | 34.81 | 34.81 | 116,500 |
Related Tickers
SCVL Shoe Carnival, Inc.
34.26
-2.11%
CTRN Citi Trends, Inc.
21.78
-1.27%
ZUMZ Zumiez Inc.
16.98
-1.28%
JILL J.Jill, Inc.
25.37
-1.40%
TLYS Tilly's, Inc.
5.88
-0.51%
IDEXY Industria de Diseño Textil, S.A.
24.09
-0.21%
CRI Carter's, Inc.
71.56
-1.49%
CAL Caleres, Inc.
36.39
-0.93%
GLFGF Global Fashion Group S.A.
0.2182
0.00%
86W.F Shoe Zone plc
2.1800
0.00%