Genesco Inc (NY: GCO )

27.61 +0.48 (+1.77%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 67.91 68.65 67.49 68.14 467,282 -0.58(-0.84%)
Feb 28, 2012 67.46 69.34 67.31 68.72 297,856 +1.09(+1.61%)
Feb 27, 2012 65.79 68.25 65.79 67.63 276,309 +1.44(+2.18%)
Feb 24, 2012 65.27 67.70 64.60 66.19 301,097 +0.69(+1.05%)
Feb 23, 2012 66.42 66.43 65.24 65.50 437,577 -1.06(-1.59%)
Feb 22, 2012 67.48 67.48 66.10 66.56 335,477 -0.97(-1.44%)
Feb 21, 2012 68.73 69.24 67.25 67.53 348,461 -1.20(-1.75%)
Feb 17, 2012 68.40 69.34 68.13 68.73 194,926 +0.53(+0.78%)
Feb 16, 2012 67.86 68.45 67.29 68.20 361,148 +0.29(+0.43%)
Feb 15, 2012 65.86 69.45 65.78 67.91 676,633 +3.10(+4.78%)
Feb 14, 2012 64.23 65.27 63.76 64.81 158,573 +0.18(+0.28%)
Feb 13, 2012 65.25 65.37 64.40 64.63 183,600 +0.01(+0.02%)
Feb 10, 2012 63.45 64.91 63.30 64.62 127,900 +0.33(+0.51%)
Feb 09, 2012 63.77 65.17 63.48 64.29 139,757 +0.55(+0.86%)
Feb 08, 2012 64.59 65.50 63.18 63.74 211,565 -0.94(-1.45%)
Feb 07, 2012 63.73 64.98 63.39 64.68 229,980 +0.92(+1.44%)
Feb 06, 2012 62.27 63.95 62.18 63.76 332,149 +1.15(+1.84%)
Feb 03, 2012 62.77 63.55 62.15 62.61 261,659 +0.30(+0.48%)
Feb 02, 2012 62.26 63.43 62.15 62.31 210,725 +0.05(+0.08%)
Feb 01, 2012 61.55 62.44 61.35 62.26 254,690 +1.19(+1.95%)
Jan 31, 2012 61.67 61.72 60.38 61.07 185,583 -0.27(-0.44%)
Jan 30, 2012 61.20 61.77 60.02 61.34 175,348 -0.27(-0.44%)
Jan 27, 2012 59.90 61.95 59.90 61.61 187,034 +1.47(+2.44%)
Jan 26, 2012 61.20 61.35 59.24 60.14 209,727 -0.91(-1.49%)
Jan 25, 2012 60.34 61.28 59.70 61.05 181,675 +0.50(+0.83%)
Jan 24, 2012 59.00 60.71 59.00 60.55 214,630 +1.24(+2.09%)
Jan 23, 2012 59.63 60.10 58.52 59.31 233,723 -0.35(-0.59%)
Jan 20, 2012 59.79 59.89 58.32 59.66 350,269 -0.13(-0.22%)
Jan 19, 2012 59.82 60.25 59.47 59.79 320,028 +0.04(+0.07%)
Jan 18, 2012 59.84 59.85 59.13 59.75 699,384 -0.07(-0.12%)
Jan 17, 2012 59.87 60.12 59.47 59.82 429,332 +0.60(+1.01%)
Jan 13, 2012 61.11 61.58 58.37 59.22 517,516 -2.15(-3.50%)
Jan 12, 2012 61.73 61.94 60.52 61.37 200,157 -0.12(-0.20%)
Jan 11, 2012 61.30 62.56 61.29 61.49 315,468 -0.02(-0.03%)
Jan 10, 2012 63.75 64.42 60.15 61.51 780,841 -0.47(-0.76%)
Jan 09, 2012 62.23 62.42 61.12 61.98 273,477 +0.00(+0.00%)
Jan 06, 2012 62.86 64.93 61.70 61.98 597,960 -1.16(-1.84%)
Jan 05, 2012 59.99 63.40 58.98 63.14 359,367 +2.46(+4.05%)
Jan 04, 2012 58.89 61.76 58.79 60.68 349,041 -1.06(-1.72%)
Dec 30, 2011 62.46 62.72 61.69 61.74 81,282 -0.72(-1.15%)
Dec 29, 2011 62.05 62.86 61.61 62.46 88,137 +0.70(+1.13%)
Dec 28, 2011 63.08 63.08 61.55 61.76 123,212 -1.17(-1.86%)
Dec 27, 2011 61.96 63.87 61.46 62.93 163,828 +0.98(+1.58%)
Dec 23, 2011 61.63 62.39 61.52 61.95 72,732 -0.22(-0.35%)
Dec 21, 2011 60.67 62.31 59.07 62.17 320,324 +1.38(+2.27%)
Dec 20, 2011 59.96 60.85 58.83 60.79 345,584 +2.86(+4.94%)
Dec 19, 2011 58.48 59.70 57.67 57.93 324,890 +0.03(+0.05%)
Dec 16, 2011 57.92 59.68 57.51 57.90 437,455 +0.38(+0.66%)
Dec 15, 2011 58.16 58.19 57.08 57.52 195,184 +0.44(+0.77%)
Dec 14, 2011 57.08 57.77 56.14 57.08 198,975 -0.69(-1.19%)
Dec 13, 2011 60.96 60.99 57.49 57.77 280,345 -2.41(-4.00%)
Dec 12, 2011 59.84 60.24 58.53 60.18 174,932 -0.46(-0.76%)
Dec 09, 2011 58.22 60.89 57.63 60.64 416,314 +2.64(+4.55%)
Dec 08, 2011 58.73 59.23 57.71 58.00 183,938 -1.22(-2.06%)
Dec 07, 2011 58.53 59.67 57.92 59.22 171,090 -0.01(-0.02%)
Dec 06, 2011 59.75 59.96 58.88 59.23 180,730 -0.39(-0.65%)
Dec 05, 2011 60.99 60.99 59.15 59.62 250,264 +0.22(+0.37%)
Dec 02, 2011 59.69 60.49 59.22 59.40 208,559 +0.62(+1.05%)
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.