Genesco Inc (NY: GCO )

44.94 USD -1.26 (-2.73%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 16.32 16.63 16.23 16.63 122,400 +0.21(+1.28%)
Jan 30, 2003 16.88 17.15 16.27 16.42 960,000 -0.33(-1.97%)
Jan 29, 2003 16.61 16.90 16.41 16.75 146,700 +0.14(+0.84%)
Jan 28, 2003 16.96 17.10 16.60 16.61 155,800 -0.27(-1.60%)
Jan 27, 2003 17.16 17.38 16.76 16.88 104,500 -0.28(-1.63%)
Jan 24, 2003 17.45 17.47 16.88 17.16 158,500 -0.45(-2.56%)
Jan 23, 2003 16.95 17.70 16.95 17.61 143,400 +0.73(+4.32%)
Jan 22, 2003 17.05 17.15 16.87 16.88 117,700 -0.17(-1.00%)
Jan 21, 2003 17.62 17.63 17.01 17.05 125,600 -0.51(-2.90%)
Jan 17, 2003 17.98 17.98 17.21 17.56 96,300 -0.44(-2.44%)
Jan 16, 2003 17.99 18.02 17.72 18.00 62,800 +0.01(+0.06%)
Jan 15, 2003 18.38 18.49 17.51 17.99 632,300 -0.32(-1.75%)
Jan 14, 2003 19.60 19.61 17.86 18.31 516,700 -1.42(-7.20%)
Jan 13, 2003 20.00 20.10 19.71 19.73 151,200 -0.11(-0.55%)
Jan 10, 2003 19.55 20.00 19.38 19.84 114,400 +0.14(+0.71%)
Jan 09, 2003 19.36 20.24 19.36 19.70 311,400 +0.34(+1.76%)
Jan 08, 2003 18.70 19.47 18.51 19.36 317,500 +0.61(+3.25%)
Jan 07, 2003 18.65 18.86 18.30 18.75 106,700 -0.06(-0.32%)
Jan 06, 2003 18.35 18.86 18.32 18.81 137,600 +0.52(+2.84%)
Jan 03, 2003 18.99 18.99 18.00 18.29 164,400 -0.70(-3.69%)
Jan 02, 2003 18.65 19.06 18.65 18.99 142,800 +0.36(+1.93%)
Dec 31, 2002 18.53 19.03 18.35 18.63 133,500 +0.05(+0.27%)
Dec 30, 2002 18.25 18.67 18.09 18.58 93,500 +0.38(+2.09%)
Dec 27, 2002 18.20 18.21 18.09 18.20 91,200 -0.10(-0.55%)
Dec 26, 2002 18.19 18.52 18.16 18.30 216,100 +0.12(+0.66%)
Dec 24, 2002 18.20 18.45 18.09 18.18 57,000 -0.07(-0.38%)
Dec 23, 2002 18.75 18.80 18.10 18.25 209,300 -0.64(-3.39%)
Dec 20, 2002 18.70 19.09 18.58 18.89 199,600 +0.30(+1.61%)
Dec 19, 2002 18.76 19.21 18.52 18.59 265,000 -0.19(-1.01%)
Dec 18, 2002 19.00 19.29 18.77 18.78 158,500 -0.61(-3.15%)
Dec 17, 2002 19.99 19.99 19.32 19.39 310,800 -0.61(-3.05%)
Dec 16, 2002 19.65 20.10 19.58 20.00 310,500 +0.59(+3.04%)
Dec 13, 2002 19.61 19.61 19.31 19.41 188,400 -0.19(-0.97%)
Dec 12, 2002 19.79 19.79 19.45 19.60 319,700 -0.19(-0.96%)
Dec 11, 2002 20.15 20.20 19.45 19.79 277,500 -0.35(-1.74%)
Dec 10, 2002 20.05 20.28 19.84 20.14 228,200 -0.06(-0.30%)
Dec 09, 2002 20.55 20.56 19.97 20.20 202,500 -0.56(-2.70%)
Dec 06, 2002 20.30 21.00 20.22 20.76 232,800 +0.36(+1.76%)
Dec 05, 2002 20.45 20.46 19.95 20.40 212,200 +0.16(+0.79%)
Dec 04, 2002 20.20 20.42 19.80 20.24 179,000 -0.03(-0.15%)
Dec 03, 2002 20.55 20.65 20.15 20.27 100,000 -0.35(-1.70%)
Dec 02, 2002 20.80 21.10 20.19 20.62 398,100 +0.01(+0.05%)
Nov 29, 2002 20.96 20.96 20.61 20.61 86,500 -0.34(-1.62%)
Nov 27, 2002 21.15 21.21 20.80 20.95 315,000 +0.25(+1.21%)
Nov 26, 2002 20.58 21.05 20.23 20.70 261,000 +0.09(+0.44%)
Nov 25, 2002 20.00 20.92 19.90 20.61 287,600 +0.71(+3.57%)
Nov 22, 2002 18.97 20.23 18.90 19.90 356,300 +0.79(+4.13%)
Nov 21, 2002 17.98 19.52 17.98 19.11 963,600 +1.31(+7.36%)
Nov 20, 2002 18.00 18.70 17.50 17.80 942,000 +1.30(+7.88%)
Nov 19, 2002 16.83 16.90 16.47 16.50 249,000 -0.31(-1.84%)
Nov 18, 2002 16.89 17.09 16.50 16.81 273,300 -0.04(-0.24%)
Nov 15, 2002 16.60 17.10 16.31 16.85 273,700 +0.25(+1.51%)
Nov 14, 2002 16.79 16.90 16.38 16.60 266,600 -0.16(-0.95%)
Nov 13, 2002 16.25 17.00 16.15 16.76 146,600 +0.45(+2.76%)
Nov 12, 2002 16.20 16.50 16.00 16.31 106,800 +0.29(+1.81%)
Nov 11, 2002 16.03 16.21 16.00 16.02 167,300 -0.02(-0.12%)
Nov 08, 2002 16.00 16.30 15.80 16.04 116,200 +0.03(+0.19%)
Nov 07, 2002 16.10 16.40 16.00 16.01 193,100 -0.20(-1.23%)
Nov 06, 2002 16.10 16.42 16.02 16.21 287,100 +0.21(+1.31%)
Nov 05, 2002 16.36 16.50 15.90 16.00 193,400 -0.61(-3.67%)
Nov 04, 2002 16.35 16.75 16.35 16.61 265,200 +0.37(+2.28%)
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.