Genesco Inc (NY: GCO )

28.31 +1.18 (+4.35%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 57.78 60.92 56.91 60.15 840,599 +3.51(+6.20%)
Jun 28, 2012 56.73 57.83 55.65 56.64 294,393 -0.94(-1.63%)
Jun 27, 2012 58.02 58.38 56.43 57.58 425,647 -0.49(-0.84%)
Jun 26, 2012 57.93 58.56 57.43 58.07 471,531 +0.16(+0.28%)
Jun 25, 2012 58.82 59.18 57.71 57.91 301,070 -1.77(-2.97%)
Jun 22, 2012 61.58 61.58 59.54 59.68 1,090,888 -1.36(-2.23%)
Jun 21, 2012 63.15 63.40 60.55 61.04 296,615 -2.31(-3.65%)
Jun 20, 2012 62.48 63.90 62.19 63.35 406,505 +0.87(+1.39%)
Jun 19, 2012 61.56 63.11 61.46 62.48 476,596 +1.29(+2.11%)
Jun 18, 2012 61.49 61.96 59.90 61.19 592,934 -1.50(-2.39%)
Jun 15, 2012 61.76 62.71 61.28 62.69 346,181 +1.07(+1.74%)
Jun 14, 2012 60.60 62.05 60.45 61.62 293,200 +0.97(+1.60%)
Jun 13, 2012 63.42 63.52 60.09 60.65 499,415 -3.09(-4.85%)
Jun 12, 2012 62.45 63.87 62.07 63.74 309,000 +1.34(+2.15%)
Jun 11, 2012 65.58 65.58 62.37 62.40 294,160 -2.46(-3.79%)
Jun 08, 2012 64.26 65.61 64.16 64.86 393,444 +0.47(+0.73%)
Jun 07, 2012 66.96 67.24 64.23 64.39 559,482 -1.93(-2.91%)
Jun 06, 2012 66.25 66.47 65.20 66.32 437,106 +0.92(+1.41%)
Jun 05, 2012 63.38 65.66 62.95 65.40 358,839 +1.75(+2.75%)
Jun 04, 2012 63.97 64.52 62.45 63.65 569,863 -0.11(-0.17%)
Jun 01, 2012 64.64 66.06 63.48 63.76 548,851 -2.74(-4.12%)
May 31, 2012 68.20 68.39 66.02 66.50 413,082 -1.85(-2.71%)
May 30, 2012 69.23 69.81 68.04 68.35 331,480 -1.84(-2.62%)
May 29, 2012 70.17 70.48 68.83 70.19 180,199 +0.81(+1.17%)
May 25, 2012 69.20 70.22 68.85 69.38 257,250 +0.41(+0.59%)
May 24, 2012 70.58 70.81 68.40 68.97 659,418 -0.85(-1.22%)
May 23, 2012 73.30 73.30 66.31 69.82 1,835,131 -1.09(-1.54%)
May 22, 2012 69.30 71.26 69.30 70.91 790,952 +1.73(+2.50%)
May 21, 2012 68.23 69.89 67.15 69.18 561,718 +0.99(+1.45%)
May 18, 2012 67.18 69.15 67.05 68.19 935,570 +1.12(+1.67%)
May 17, 2012 67.40 67.63 66.35 67.07 1,257,268 -0.10(-0.15%)
May 16, 2012 66.04 67.99 66.04 67.17 635,136 +1.18(+1.79%)
May 15, 2012 66.48 68.06 65.65 65.99 793,355 -0.24(-0.36%)
May 14, 2012 67.79 68.76 66.11 66.23 1,232,699 -3.04(-4.39%)
May 11, 2012 71.00 71.85 68.92 69.27 656,414 -2.28(-3.19%)
May 10, 2012 71.86 72.65 70.77 71.55 1,040,274 +0.50(+0.70%)
May 09, 2012 70.77 72.41 69.96 71.05 448,871 -0.74(-1.03%)
May 08, 2012 74.13 74.31 70.76 71.79 428,469 -3.21(-4.28%)
May 07, 2012 74.05 76.01 74.05 75.00 169,976 +0.48(+0.64%)
May 04, 2012 75.24 77.03 74.37 74.52 350,684 -1.39(-1.83%)
May 03, 2012 77.18 77.18 74.85 75.91 337,962 -1.26(-1.63%)
May 02, 2012 74.35 77.29 74.10 77.17 290,722 +2.58(+3.46%)
May 01, 2012 75.02 76.79 74.34 74.59 320,184 -0.41(-0.55%)
Apr 30, 2012 78.76 78.78 74.77 75.00 347,112 -3.77(-4.79%)
Apr 27, 2012 77.68 78.97 76.00 78.77 419,450 +1.73(+2.25%)
Apr 26, 2012 74.37 77.51 74.04 77.04 466,788 +2.81(+3.79%)
Apr 25, 2012 72.98 74.46 72.63 74.23 229,453 +1.89(+2.61%)
Apr 24, 2012 73.80 74.04 71.13 72.34 308,016 -1.60(-2.16%)
Apr 23, 2012 73.66 74.15 72.31 73.94 246,317 -0.77(-1.03%)
Apr 20, 2012 74.95 75.44 73.05 74.71 332,464 +0.62(+0.84%)
Apr 19, 2012 74.55 75.13 73.25 74.09 234,902 -0.51(-0.68%)
Apr 18, 2012 74.51 74.78 73.73 74.60 306,911 -0.06(-0.08%)
Apr 17, 2012 73.47 76.53 73.47 74.66 418,463 +1.48(+2.02%)
Apr 16, 2012 71.61 73.27 70.34 73.18 264,670 +1.87(+2.62%)
Apr 13, 2012 71.48 72.35 70.77 71.31 142,586 -0.46(-0.64%)
Apr 12, 2012 70.84 72.08 70.62 71.77 121,069 +0.81(+1.14%)
Apr 11, 2012 70.13 71.01 69.99 70.96 314,833 +1.33(+1.91%)
Apr 10, 2012 72.85 73.04 68.66 69.63 299,708 -3.50(-4.79%)
Apr 09, 2012 72.10 73.44 70.44 73.13 239,273 +0.09(+0.12%)
Apr 05, 2012 72.13 74.32 71.76 73.04 176,100 +0.42(+0.58%)
Apr 04, 2012 72.99 73.57 71.73 72.62 177,360 -1.16(-1.57%)
Apr 03, 2012 73.62 74.88 73.42 73.78 200,037 +0.16(+0.22%)
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.