Genesco Inc (NY: GCO )

27.72 +0.59 (+2.17%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 22.17 23.44 22.17 23.11 692,367 +0.90(+4.05%)
Mar 28, 2008 22.00 22.89 21.70 22.21 950,359 +0.03(+0.14%)
Mar 27, 2008 22.59 22.87 21.89 22.18 1,097,255 -0.26(-1.16%)
Mar 26, 2008 22.73 23.00 21.79 22.44 866,921 -0.44(-1.92%)
Mar 25, 2008 23.50 23.62 22.60 22.88 945,159 -0.48(-2.05%)
Mar 24, 2008 22.61 23.57 22.50 23.36 1,220,570 +0.88(+3.91%)
Mar 21, 2008 23.49 23.60 22.00 22.48 1,916,226 +0.00(+0.00%)
Mar 20, 2008 23.49 23.60 22.00 22.48 1,916,226 +0.54(+2.46%)
Mar 19, 2008 21.90 22.59 21.90 21.94 886,904 +0.26(+1.20%)
Mar 18, 2008 22.10 22.74 21.46 21.68 1,113,914 +0.31(+1.45%)
Mar 17, 2008 21.17 22.77 18.76 21.37 861,369 -0.38(-1.75%)
Mar 14, 2008 21.73 21.90 21.04 21.75 592,391 +0.25(+1.16%)
Mar 13, 2008 21.00 22.43 20.65 21.50 2,964,087 +1.71(+8.64%)
Mar 12, 2008 20.29 20.55 19.38 19.79 662,855 -0.37(-1.84%)
Mar 11, 2008 20.54 20.85 19.36 20.16 1,022,661 +0.22(+1.10%)
Mar 10, 2008 20.78 20.95 19.94 19.94 597,621 -0.81(-3.90%)
Mar 07, 2008 20.02 21.69 20.02 20.75 1,027,560 -0.61(-2.86%)
Mar 06, 2008 22.51 22.70 20.82 21.36 972,758 -1.27(-5.61%)
Mar 05, 2008 23.63 23.73 22.50 22.63 1,351,235 -0.67(-2.88%)
Mar 04, 2008 24.46 24.87 23.01 23.30 1,382,100 -1.47(-5.93%)
Mar 03, 2008 25.75 25.75 21.71 24.77 7,417,249 -5.18(-17.30%)
Feb 29, 2008 30.09 30.33 29.69 29.95 300,678 -0.36(-1.19%)
Feb 28, 2008 31.04 31.53 30.18 30.31 188,377 -0.74(-2.38%)
Feb 27, 2008 31.77 33.50 30.54 31.05 815,485 -0.96(-3.00%)
Feb 26, 2008 31.66 32.77 31.62 32.01 217,276 +0.01(+0.03%)
Feb 25, 2008 31.05 32.76 31.05 32.00 728,126 +1.24(+4.03%)
Feb 22, 2008 29.88 30.88 29.29 30.76 144,900 +0.87(+2.91%)
Feb 21, 2008 31.09 32.30 29.55 29.89 267,727 -1.05(-3.39%)
Feb 20, 2008 31.66 32.35 30.48 30.94 313,286 -0.89(-2.80%)
Feb 19, 2008 31.50 33.00 31.04 31.83 288,861 +0.85(+2.74%)
Feb 18, 2008 30.23 31.11 30.01 30.98 0 +0.00(+0.00%)
Feb 15, 2008 30.23 31.11 30.01 30.98 211,542 +0.50(+1.64%)
Feb 14, 2008 31.89 32.07 30.12 30.48 330,165 -1.27(-4.00%)
Feb 13, 2008 32.00 32.26 31.51 31.75 362,744 -0.11(-0.35%)
Feb 12, 2008 31.35 32.17 31.11 31.86 175,103 +0.61(+1.95%)
Feb 11, 2008 31.71 31.92 30.35 31.25 173,926 -0.51(-1.61%)
Feb 08, 2008 32.05 32.55 31.49 31.76 189,900 -0.69(-2.13%)
Feb 07, 2008 30.00 32.80 30.00 32.45 371,349 +2.34(+7.77%)
Feb 06, 2008 31.50 31.93 30.00 30.11 871,226 -1.20(-3.83%)
Feb 05, 2008 31.00 32.15 31.00 31.31 202,411 -0.25(-0.79%)
Feb 04, 2008 33.32 33.32 31.44 31.56 393,633 -1.92(-5.73%)
Feb 01, 2008 33.43 33.68 31.91 33.48 220,322 +0.12(+0.36%)
Jan 31, 2008 31.50 34.07 30.77 33.36 317,139 +1.33(+4.15%)
Jan 30, 2008 32.23 33.33 31.83 32.03 255,383 -0.53(-1.63%)
Jan 29, 2008 32.59 33.48 31.68 32.56 251,282 +0.26(+0.80%)
Jan 28, 2008 29.79 32.41 29.71 32.30 349,439 +2.51(+8.43%)
Jan 25, 2008 29.80 30.25 29.24 29.79 631,727 -0.14(-0.47%)
Jan 24, 2008 30.21 31.53 29.28 29.93 600,835 -0.07(-0.23%)
Jan 23, 2008 27.83 30.57 27.39 30.00 614,467 +1.31(+4.57%)
Jan 22, 2008 27.70 30.19 27.70 28.69 618,744 -0.21(-0.73%)
Jan 21, 2008 29.08 30.22 28.20 28.90 0 +0.00(+0.00%)
Jan 18, 2008 29.08 30.22 28.20 28.90 663,586 -0.01(-0.03%)
Jan 17, 2008 30.56 31.13 28.77 28.91 789,200 -1.53(-5.03%)
Jan 16, 2008 30.36 31.21 29.80 30.44 398,444 -0.27(-0.88%)
Jan 15, 2008 32.25 33.64 29.83 30.71 645,900 -2.18(-6.63%)
Jan 14, 2008 33.30 34.00 32.50 32.89 241,800 -0.15(-0.45%)
Jan 11, 2008 32.30 33.52 31.52 33.04 422,200 +0.81(+2.51%)
Jan 10, 2008 32.25 32.58 31.60 32.23 759,300 -0.53(-1.62%)
Jan 09, 2008 31.74 33.47 31.42 32.76 462,400 +1.04(+3.28%)
Jan 08, 2008 31.75 32.55 31.39 31.72 926,014 +0.16(+0.51%)
Jan 07, 2008 33.00 33.22 31.06 31.56 500,500 -1.44(-4.36%)
Jan 04, 2008 35.67 35.67 33.00 33.00 556,484 -3.02(-8.38%)
Jan 03, 2008 36.40 36.80 35.75 36.02 285,400 -0.45(-1.23%)
Jan 02, 2008 37.86 37.88 36.11 36.47 439,272 -1.33(-3.52%)
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.