Genesco Inc (NY: GCO )

48.71 USD +1.76 (+3.75%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 17.07 17.51 17.05 17.30 175,200 +0.23(+1.35%)
Jan 29, 2004 16.80 17.13 16.80 17.07 477,200 +0.22(+1.31%)
Jan 28, 2004 16.65 17.45 16.65 16.85 547,300 +0.15(+0.90%)
Jan 27, 2004 16.79 17.00 16.63 16.70 147,300 -0.20(-1.18%)
Jan 26, 2004 16.76 16.91 16.55 16.90 182,300 +0.15(+0.90%)
Jan 23, 2004 16.72 16.82 16.64 16.75 80,300 +0.06(+0.36%)
Jan 22, 2004 17.00 17.12 16.68 16.69 158,700 -0.23(-1.36%)
Jan 21, 2004 16.30 17.17 16.27 16.92 374,600 +0.66(+4.06%)
Jan 20, 2004 15.93 16.29 15.93 16.26 293,800 +0.40(+2.52%)
Jan 16, 2004 16.00 16.29 15.85 15.86 340,200 -0.14(-0.88%)
Jan 15, 2004 15.70 16.19 15.56 16.00 528,900 +0.38(+2.43%)
Jan 14, 2004 15.55 15.64 15.46 15.62 295,600 +0.21(+1.36%)
Jan 13, 2004 15.53 15.58 15.27 15.41 238,900 -0.19(-1.22%)
Jan 12, 2004 15.61 15.68 15.32 15.60 224,500 -0.08(-0.51%)
Jan 09, 2004 15.38 15.89 15.34 15.68 505,000 +0.26(+1.69%)
Jan 08, 2004 15.64 15.64 15.40 15.42 197,300 -0.24(-1.53%)
Jan 07, 2004 15.89 15.89 15.65 15.66 300,200 -0.23(-1.45%)
Jan 06, 2004 15.50 15.94 15.45 15.89 514,600 +0.30(+1.92%)
Jan 05, 2004 15.55 15.78 15.40 15.59 408,800 -0.12(-0.76%)
Jan 02, 2004 15.00 15.75 14.98 15.71 402,600 +0.58(+3.83%)
Dec 31, 2003 14.75 15.26 14.75 15.13 409,600 +0.13(+0.87%)
Dec 30, 2003 14.30 15.37 14.30 15.00 1,731,000 -0.58(-3.72%)
Dec 29, 2003 15.92 16.10 15.43 15.58 227,000 -0.34(-2.14%)
Dec 26, 2003 15.73 15.96 15.70 15.92 153,900 +0.25(+1.60%)
Dec 24, 2003 15.55 15.80 15.32 15.67 88,500 -0.01(-0.06%)
Dec 23, 2003 15.62 15.71 15.54 15.68 139,300 +0.34(+2.22%)
Dec 22, 2003 15.19 15.42 15.19 15.34 336,000 +0.15(+0.99%)
Dec 19, 2003 15.39 15.60 15.05 15.19 301,000 -0.19(-1.24%)
Dec 18, 2003 15.00 15.42 14.95 15.38 169,100 +0.38(+2.53%)
Dec 17, 2003 14.70 15.03 14.61 15.00 144,000 +0.27(+1.83%)
Dec 16, 2003 14.55 14.77 14.48 14.73 137,300 +0.23(+1.59%)
Dec 15, 2003 15.20 15.27 14.49 14.50 204,900 -0.53(-3.53%)
Dec 12, 2003 14.87 15.03 14.74 15.03 276,600 +0.18(+1.21%)
Dec 11, 2003 14.62 15.00 14.62 14.85 237,200 +0.24(+1.64%)
Dec 10, 2003 14.53 14.73 14.33 14.61 482,900 +0.18(+1.25%)
Dec 09, 2003 14.81 14.81 14.38 14.43 194,100 -0.36(-2.43%)
Dec 08, 2003 14.79 14.83 14.66 14.79 146,100 +0.09(+0.61%)
Dec 05, 2003 14.72 14.87 14.61 14.70 246,300 -0.07(-0.47%)
Dec 04, 2003 14.99 14.99 14.33 14.77 283,400 -0.14(-0.94%)
Dec 03, 2003 15.52 15.59 14.90 14.91 335,300 -0.59(-3.81%)
Dec 02, 2003 15.65 15.80 15.49 15.50 319,500 -0.09(-0.58%)
Dec 01, 2003 16.20 16.24 15.54 15.59 511,200 -0.61(-3.77%)
Nov 28, 2003 16.00 16.30 15.97 16.20 112,600 +0.26(+1.63%)
Nov 26, 2003 16.17 16.28 15.90 15.94 429,400 -0.20(-1.24%)
Nov 25, 2003 15.98 16.22 15.95 16.14 276,400 +0.19(+1.19%)
Nov 24, 2003 15.85 16.10 15.85 15.95 288,100 +0.10(+0.63%)
Nov 21, 2003 15.85 15.85 15.62 15.85 344,600 +0.00(+0.00%)
Nov 20, 2003 16.05 16.33 15.30 15.85 3,459,000 -2.03(-11.35%)
Nov 19, 2003 18.15 18.37 17.88 17.88 267,700 -0.21(-1.16%)
Nov 18, 2003 18.56 18.80 18.18 18.09 181,800 -0.39(-2.11%)
Nov 17, 2003 18.38 18.61 18.35 18.48 149,500 -0.23(-1.23%)
Nov 14, 2003 19.13 19.15 18.67 18.71 123,700 -0.29(-1.53%)
Nov 13, 2003 18.99 19.22 18.54 19.00 222,600 -0.05(-0.26%)
Nov 12, 2003 19.21 19.38 18.75 19.05 399,900 -0.19(-0.99%)
Nov 11, 2003 18.69 19.83 18.82 19.24 652,100 +0.55(+2.94%)
Nov 10, 2003 17.38 18.85 17.80 18.69 678,500 +1.31(+7.54%)
Nov 07, 2003 17.10 17.50 17.10 17.38 452,200 +0.35(+2.06%)
Nov 06, 2003 16.74 16.91 16.58 17.03 201,600 +0.43(+2.59%)
Nov 05, 2003 17.00 17.05 16.48 16.60 176,000 -0.33(-1.95%)
Nov 04, 2003 17.00 17.01 16.90 16.93 223,700 -0.06(-0.35%)
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.