Genesco Inc (NY: GCO )

28.21 +1.08 (+3.98%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 58.48 59.11 57.29 59.05 321,840 +2.72(+4.83%)
Nov 29, 2011 56.66 57.07 55.53 56.33 216,405 -0.37(-0.65%)
Nov 28, 2011 56.23 57.81 55.78 56.70 381,229 +2.38(+4.38%)
Nov 25, 2011 55.07 56.41 54.32 54.32 185,748 -1.07(-1.93%)
Nov 23, 2011 57.72 57.72 55.27 55.39 370,046 -2.45(-4.24%)
Nov 22, 2011 57.61 61.25 56.54 57.84 786,291 +1.75(+3.12%)
Nov 21, 2011 57.03 58.09 56.02 56.09 387,276 -1.66(-2.87%)
Nov 18, 2011 57.91 58.09 56.67 57.75 410,803 -0.03(-0.05%)
Nov 17, 2011 57.82 58.63 56.44 57.78 254,035 -0.10(-0.17%)
Nov 16, 2011 59.14 59.99 57.73 57.88 264,346 -2.07(-3.45%)
Nov 15, 2011 57.51 60.53 57.51 59.95 258,365 +1.91(+3.29%)
Nov 14, 2011 58.68 59.06 57.50 58.04 159,135 -0.75(-1.28%)
Nov 11, 2011 56.94 58.95 56.37 58.79 206,879 +2.63(+4.68%)
Nov 10, 2011 57.21 57.52 55.76 56.16 240,413 -0.04(-0.07%)
Nov 09, 2011 57.18 58.01 55.99 56.20 202,225 -2.73(-4.63%)
Nov 08, 2011 60.35 60.52 57.38 58.93 375,333 -0.68(-1.14%)
Nov 07, 2011 59.27 60.04 59.04 59.61 227,425 +0.13(+0.22%)
Nov 04, 2011 59.32 59.56 58.38 59.48 166,925 -0.59(-0.98%)
Nov 03, 2011 59.33 60.37 57.06 60.07 281,122 +0.33(+0.55%)
Nov 02, 2011 60.23 60.31 58.56 59.74 348,075 +0.49(+0.83%)
Nov 01, 2011 56.73 59.92 56.10 59.25 322,723 +0.31(+0.53%)
Oct 31, 2011 58.49 60.00 58.16 58.94 277,096 -0.70(-1.17%)
Oct 28, 2011 60.23 60.70 58.25 59.64 190,730 -0.43(-0.72%)
Oct 27, 2011 62.03 62.51 59.20 60.07 411,978 +1.40(+2.39%)
Oct 26, 2011 59.09 59.14 55.97 58.67 286,860 +0.69(+1.19%)
Oct 25, 2011 59.82 59.82 57.76 57.98 197,625 -2.03(-3.38%)
Oct 24, 2011 58.81 60.75 58.44 60.01 453,545 +2.01(+3.47%)
Oct 21, 2011 58.07 58.97 57.07 58.00 302,648 +0.93(+1.63%)
Oct 20, 2011 56.58 57.66 55.42 57.07 298,826 +0.45(+0.79%)
Oct 19, 2011 56.99 57.83 56.04 56.62 201,529 -0.62(-1.08%)
Oct 18, 2011 56.00 57.68 54.26 57.24 415,311 +1.72(+3.10%)
Oct 17, 2011 57.72 57.96 55.14 55.52 336,289 -2.43(-4.19%)
Oct 14, 2011 57.13 58.62 56.63 57.95 420,227 +1.94(+3.46%)
Oct 13, 2011 56.10 57.23 55.57 56.01 298,530 -0.57(-1.01%)
Oct 12, 2011 57.03 57.37 56.21 56.58 544,001 -0.03(-0.05%)
Oct 11, 2011 56.50 56.85 55.36 56.61 294,705 -0.32(-0.56%)
Oct 10, 2011 56.61 56.98 55.55 56.93 345,561 +2.15(+3.92%)
Oct 07, 2011 56.10 57.11 54.64 54.78 531,595 -0.89(-1.60%)
Oct 06, 2011 54.49 55.98 54.48 55.67 549,648 +0.97(+1.77%)
Oct 05, 2011 55.17 55.76 52.44 54.70 691,018 -0.14(-0.26%)
Oct 04, 2011 49.32 55.23 48.69 54.84 973,856 +4.84(+9.68%)
Oct 03, 2011 51.04 53.27 50.00 50.00 558,718 -1.53(-2.97%)
Sep 30, 2011 51.39 54.00 50.97 51.53 574,556 -0.90(-1.72%)
Sep 29, 2011 53.42 53.59 49.67 52.43 385,051 +0.51(+0.98%)
Sep 28, 2011 53.46 53.71 50.98 51.92 377,821 -1.72(-3.21%)
Sep 27, 2011 53.85 55.44 53.23 53.64 575,030 +1.56(+3.00%)
Sep 26, 2011 50.75 52.77 50.48 52.08 489,263 +2.25(+4.52%)
Sep 23, 2011 48.68 51.51 48.54 49.83 435,310 +1.15(+2.36%)
Sep 22, 2011 47.55 49.38 47.40 48.68 501,647 -1.02(-2.05%)
Sep 21, 2011 51.93 52.91 49.64 49.70 268,933 -2.33(-4.48%)
Sep 20, 2011 54.62 55.53 51.93 52.03 486,034 -2.40(-4.41%)
Sep 19, 2011 51.61 54.83 51.31 54.43 595,699 +1.74(+3.30%)
Sep 16, 2011 52.93 53.33 51.78 52.69 415,258 -0.01(-0.02%)
Sep 15, 2011 51.78 53.35 51.13 52.70 381,135 +1.37(+2.67%)
Sep 14, 2011 50.30 52.00 49.25 51.33 412,843 +1.41(+2.82%)
Sep 13, 2011 47.91 50.49 47.50 49.92 406,765 +2.48(+5.23%)
Sep 12, 2011 45.78 47.49 45.22 47.44 289,659 +0.54(+1.15%)
Sep 09, 2011 48.68 48.85 46.25 46.90 377,572 -2.27(-4.62%)
Sep 08, 2011 50.30 51.23 48.93 49.17 271,657 -1.36(-2.69%)
Sep 07, 2011 48.55 50.76 48.11 50.53 435,214 +2.68(+5.60%)
Sep 06, 2011 45.48 47.93 45.36 47.85 379,823 +0.57(+1.21%)
Sep 02, 2011 48.11 48.98 46.99 47.28 332,104 -2.14(-4.33%)
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.