Genesco Inc (NY: GCO )

48.24 USD -0.54 (-1.11%)
Streaming Delayed Price Updated: 11:32 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 72.62 72.82 70.83 71.45 175,359 -1.42(-1.95%)
Jan 29, 2015 72.99 73.35 72.01 72.87 120,374 +0.25(+0.34%)
Jan 28, 2015 74.02 74.39 72.30 72.62 113,713 -1.05(-1.43%)
Jan 27, 2015 73.08 73.91 73.08 73.67 118,216 -0.03(-0.04%)
Jan 26, 2015 73.07 73.78 72.60 73.70 114,231 +0.44(+0.60%)
Jan 23, 2015 72.96 73.86 72.85 73.26 166,911 +0.46(+0.63%)
Jan 22, 2015 71.92 73.29 71.58 72.80 235,708 +1.37(+1.92%)
Jan 21, 2015 71.55 71.72 70.36 71.43 203,157 -0.13(-0.18%)
Jan 20, 2015 73.40 73.75 70.82 71.56 244,876 -1.63(-2.23%)
Jan 16, 2015 72.53 73.31 71.91 73.19 247,654 +0.29(+0.40%)
Jan 15, 2015 75.51 75.51 72.80 72.90 201,872 -2.52(-3.34%)
Jan 14, 2015 75.76 76.19 74.89 75.42 176,765 -1.40(-1.82%)
Jan 13, 2015 76.87 77.95 75.54 76.82 225,111 +0.34(+0.44%)
Jan 12, 2015 79.68 80.34 75.12 76.48 396,064 -3.38(-4.23%)
Jan 09, 2015 79.36 80.21 76.99 79.86 199,309 +0.26(+0.33%)
Jan 08, 2015 79.48 80.63 78.63 79.60 249,106 +1.38(+1.76%)
Jan 07, 2015 76.27 78.51 76.27 78.22 166,777 +2.85(+3.78%)
Jan 06, 2015 77.22 77.47 74.95 75.37 205,830 -1.68(-2.18%)
Jan 05, 2015 76.44 78.07 76.22 77.05 150,706 -0.05(-0.06%)
Jan 02, 2015 77.20 77.64 75.70 77.10 131,745 +0.48(+0.63%)
Dec 31, 2014 77.58 76.62 76.62 76.62 93,400 -0.56(-0.73%)
Dec 30, 2014 76.88 77.94 76.88 77.18 42,161 -0.11(-0.14%)
Dec 29, 2014 75.50 77.64 75.10 77.29 96,356 +1.60(+2.11%)
Dec 26, 2014 75.44 76.32 75.13 75.69 72,070 +0.91(+1.22%)
Dec 24, 2014 74.87 74.78 74.78 74.78 70,600 +0.32(+0.43%)
Dec 23, 2014 74.35 76.08 74.00 74.46 98,696 +0.29(+0.39%)
Dec 22, 2014 73.75 74.33 73.03 74.17 113,507 +0.63(+0.86%)
Dec 19, 2014 76.33 76.33 72.61 73.54 308,452 -3.05(-3.98%)
Dec 18, 2014 75.67 76.73 74.26 76.59 200,765 +1.88(+2.52%)
Dec 17, 2014 72.03 74.93 71.55 74.71 226,589 +2.83(+3.94%)
Dec 16, 2014 72.20 73.68 71.67 71.88 193,317 -0.31(-0.43%)
Dec 15, 2014 72.31 74.13 71.06 72.19 205,323 +0.00(+0.00%)
Dec 12, 2014 71.68 73.36 71.37 72.19 227,266 -0.07(-0.10%)
Dec 11, 2014 71.50 73.97 71.50 72.26 160,150 +1.29(+1.82%)
Dec 10, 2014 72.51 73.58 70.50 70.97 199,999 -1.13(-1.57%)
Dec 09, 2014 70.24 72.28 69.92 72.10 238,685 +0.83(+1.16%)
Dec 08, 2014 69.99 72.81 69.90 71.27 359,731 +1.28(+1.83%)
Dec 05, 2014 72.56 75.68 69.53 69.99 575,874 -10.63(-13.19%)
Dec 04, 2014 80.53 81.17 79.28 80.62 161,451 -0.34(-0.42%)
Dec 03, 2014 81.03 81.44 80.68 80.96 165,854 -0.21(-0.26%)
Dec 02, 2014 80.93 81.81 80.34 81.17 223,998 +0.54(+0.67%)
Dec 01, 2014 80.92 81.32 79.01 80.63 196,245 -0.74(-0.91%)
Nov 28, 2014 81.36 82.89 81.24 81.37 123,094 +0.46(+0.57%)
Nov 26, 2014 81.09 80.91 80.91 80.91 145,400 -0.06(-0.07%)
Nov 25, 2014 81.47 82.18 80.08 80.97 119,944 -0.02(-0.02%)
Nov 24, 2014 80.20 81.48 80.18 80.99 164,726 +0.91(+1.14%)
Nov 21, 2014 79.51 80.53 79.41 80.08 158,231 +1.13(+1.43%)
Nov 20, 2014 77.89 79.30 77.89 78.95 277,308 +1.00(+1.28%)
Nov 19, 2014 78.46 78.46 77.10 77.95 177,842 -0.33(-0.42%)
Nov 18, 2014 78.24 79.13 77.85 78.28 148,482 -0.20(-0.25%)
Nov 17, 2014 79.69 79.71 78.35 78.48 91,359 -1.29(-1.62%)
Nov 14, 2014 80.27 80.54 79.57 79.77 125,465 -0.70(-0.87%)
Nov 13, 2014 81.20 81.76 79.88 80.47 120,187 -0.84(-1.03%)
Nov 12, 2014 79.17 81.48 78.41 81.31 110,325 +2.17(+2.74%)
Nov 11, 2014 78.68 79.19 77.54 79.14 72,860 +0.40(+0.51%)
Nov 10, 2014 79.02 79.02 77.72 78.74 69,987 -0.01(-0.01%)
Nov 07, 2014 78.85 79.10 78.14 78.75 77,473 -0.13(-0.16%)
Nov 06, 2014 77.62 78.97 76.95 78.88 98,270 +1.52(+1.96%)
Nov 05, 2014 76.38 77.43 76.13 77.36 90,592 +1.48(+1.95%)
Nov 04, 2014 76.59 76.59 75.10 75.88 80,051 -0.80(-1.04%)
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.