Genesco Inc (NY: GCO )

46.96 USD +0.86 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 23.92 25.86 23.75 24.81 442,936 +0.75(+3.12%)
Oct 30, 2008 24.02 24.91 22.86 24.06 437,756 +0.65(+2.78%)
Oct 29, 2008 22.34 24.54 22.09 23.41 945,129 +0.42(+1.83%)
Oct 28, 2008 21.74 23.19 20.64 22.99 703,382 +1.88(+8.91%)
Oct 27, 2008 21.82 23.85 21.01 21.11 243,041 -0.50(-2.31%)
Oct 24, 2008 22.00 23.73 21.61 21.61 621,228 -1.68(-7.21%)
Oct 23, 2008 24.71 24.90 22.36 23.29 629,936 -1.21(-4.94%)
Oct 22, 2008 24.17 25.42 23.45 24.50 596,299 -0.21(-0.85%)
Oct 21, 2008 24.85 26.37 24.38 24.71 418,061 -0.48(-1.91%)
Oct 20, 2008 25.22 25.67 24.38 25.19 767,153 +0.11(+0.44%)
Oct 17, 2008 22.17 26.88 18.99 25.08 625,514 +0.45(+1.83%)
Oct 16, 2008 24.43 25.16 22.21 24.63 871,229 +0.32(+1.32%)
Oct 15, 2008 26.89 27.61 24.29 24.31 469,693 -2.94(-10.79%)
Oct 14, 2008 32.34 32.34 26.12 27.25 638,323 -3.05(-10.07%)
Oct 13, 2008 28.35 32.18 27.31 30.30 529,617 +3.63(+13.61%)
Oct 10, 2008 25.11 28.43 23.54 26.67 892,939 +0.71(+2.73%)
Oct 09, 2008 25.78 28.33 24.85 25.96 991,311 +0.53(+2.08%)
Oct 08, 2008 25.19 27.77 24.37 25.43 759,468 +0.15(+0.59%)
Oct 07, 2008 28.05 29.32 24.90 25.28 692,902 -2.59(-9.29%)
Oct 06, 2008 27.77 28.24 24.91 27.87 832,671 -0.51(-1.80%)
Oct 03, 2008 30.42 32.17 28.21 28.38 0 -1.57(-5.24%)
Oct 02, 2008 32.57 33.08 29.74 29.95 309,115 -3.20(-9.65%)
Oct 01, 2008 33.18 33.60 32.66 33.15 226,888 -0.33(-0.99%)
Sep 30, 2008 34.46 34.46 32.75 33.48 294,231 +0.12(+0.36%)
Sep 29, 2008 34.74 34.96 32.90 33.36 330,017 -2.08(-5.87%)
Sep 26, 2008 34.52 35.98 33.92 35.44 0 +0.08(+0.23%)
Sep 25, 2008 33.61 35.91 33.28 35.36 537,075 +1.82(+5.43%)
Sep 24, 2008 34.00 34.50 32.94 33.54 548,799 -0.46(-1.35%)
Sep 23, 2008 32.18 35.00 32.18 34.00 623,312 -0.13(-0.38%)
Sep 22, 2008 36.06 37.53 33.95 34.13 514,124 -2.37(-6.49%)
Sep 19, 2008 37.48 38.06 35.46 36.50 0 +1.68(+4.82%)
Sep 18, 2008 32.99 35.00 31.00 34.82 851,112 +2.58(+8.00%)
Sep 17, 2008 35.38 36.29 31.83 32.24 943,227 -3.32(-9.34%)
Sep 16, 2008 35.28 37.38 34.32 35.56 645,896 -0.18(-0.50%)
Sep 15, 2008 35.69 37.07 35.36 35.74 792,138 -1.07(-2.91%)
Sep 12, 2008 36.51 36.94 35.23 36.81 630,752 +0.32(+0.88%)
Sep 11, 2008 36.51 36.82 35.39 36.49 976,921 -0.11(-0.30%)
Sep 10, 2008 35.18 37.00 34.61 36.60 1,115,009 +1.34(+3.80%)
Sep 09, 2008 37.49 38.14 35.15 35.26 839,300 -1.40(-3.82%)
Sep 08, 2008 36.95 37.64 35.66 36.66 922,776 +0.65(+1.81%)
Sep 05, 2008 36.84 36.84 34.99 36.01 0 -1.07(-2.89%)
Sep 04, 2008 37.36 38.41 36.96 37.08 726,651 -0.69(-1.83%)
Sep 03, 2008 36.41 38.74 36.14 37.77 877,675 +0.75(+2.03%)
Sep 02, 2008 36.47 38.20 34.62 37.02 1,576,027 +0.41(+1.12%)
Aug 29, 2008 35.37 37.55 35.01 36.61 0 +1.09(+3.07%)
Aug 28, 2008 34.23 36.10 33.78 35.52 1,291,838 +2.53(+7.67%)
Aug 27, 2008 33.59 33.70 32.61 32.99 578,209 -0.34(-1.02%)
Aug 26, 2008 32.83 33.38 32.16 33.33 347,538 +0.48(+1.46%)
Aug 25, 2008 33.26 33.62 31.53 32.85 300,910 -0.64(-1.91%)
Aug 22, 2008 32.39 33.91 32.12 33.49 0 +1.39(+4.33%)
Aug 21, 2008 31.17 32.33 30.91 32.10 314,631 +0.40(+1.26%)
Aug 20, 2008 31.30 32.49 30.27 31.70 276,859 +0.43(+1.38%)
Aug 19, 2008 32.24 32.24 30.46 31.27 364,230 -0.85(-2.65%)
Aug 18, 2008 31.00 32.28 30.84 32.12 424,097 +1.22(+3.95%)
Aug 15, 2008 29.47 31.22 29.47 30.90 0 +1.59(+5.42%)
Aug 14, 2008 30.14 31.46 29.29 29.31 815,241 -1.07(-3.52%)
Aug 13, 2008 31.15 31.54 30.00 30.38 682,639 -1.32(-4.16%)
Aug 12, 2008 31.17 32.19 31.03 31.70 719,995 +0.50(+1.60%)
Aug 11, 2008 31.74 32.31 30.50 31.20 945,161 -0.36(-1.14%)
Aug 08, 2008 29.44 32.25 29.44 31.56 563,555 +2.06(+6.98%)
Aug 07, 2008 29.05 29.89 29.03 29.50 480,462 -0.35(-1.17%)
Aug 06, 2008 30.05 30.05 29.05 29.85 674,192 -0.16(-0.53%)
Aug 05, 2008 29.20 30.42 29.20 30.01 858,719 +0.80(+2.74%)
Aug 04, 2008 29.78 30.00 28.74 29.21 525,899 -0.53(-1.78%)
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.