Genesco Inc (NY: GCO )

46.10 USD +1.31 (+2.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 61.57 62.50 61.53 62.33 217,861 +0.82(+1.33%)
Jan 30, 2013 62.36 62.36 61.25 61.51 258,032 -0.99(-1.58%)
Jan 29, 2013 62.41 62.80 61.88 62.50 191,193 -0.23(-0.37%)
Jan 28, 2013 62.68 63.26 62.13 62.73 399,986 -0.02(-0.03%)
Jan 25, 2013 61.81 63.04 61.59 62.75 336,185 +1.13(+1.83%)
Jan 24, 2013 62.12 62.81 61.28 61.62 463,835 -0.38(-0.61%)
Jan 23, 2013 61.51 62.41 60.95 62.00 442,473 +0.26(+0.42%)
Jan 22, 2013 60.35 61.98 59.88 61.74 410,684 +1.37(+2.27%)
Jan 18, 2013 61.11 61.11 59.80 60.37 459,715 -0.63(-1.03%)
Jan 17, 2013 60.75 61.14 60.44 61.00 254,779 +0.03(+0.05%)
Jan 16, 2013 61.86 61.86 60.91 60.97 472,450 -0.64(-1.04%)
Jan 15, 2013 56.34 62.40 56.77 61.61 1,384,295 +4.84(+8.53%)
Jan 14, 2013 56.55 56.93 56.13 56.77 458,335 +0.05(+0.09%)
Jan 11, 2013 56.69 57.15 56.35 56.72 511,936 +0.09(+0.16%)
Jan 10, 2013 56.45 56.90 55.85 56.63 362,288 +0.27(+0.48%)
Jan 09, 2013 56.71 57.34 56.01 56.36 405,507 -0.06(-0.11%)
Jan 08, 2013 56.46 56.92 56.12 56.42 510,842 -0.23(-0.41%)
Jan 07, 2013 57.49 57.63 56.36 56.65 253,349 -0.87(-1.51%)
Jan 04, 2013 57.32 58.01 57.20 57.52 220,614 +0.29(+0.51%)
Jan 03, 2013 56.08 57.60 56.08 57.23 510,572 +1.20(+2.14%)
Jan 02, 2013 55.80 56.24 55.00 56.03 619,711 +1.03(+1.87%)
Dec 31, 2012 53.54 55.12 53.21 55.00 388,729 +1.35(+2.52%)
Dec 28, 2012 52.62 54.53 52.51 53.65 401,404 +0.68(+1.28%)
Dec 27, 2012 52.40 53.29 51.99 52.97 301,957 +0.79(+1.51%)
Dec 26, 2012 53.43 53.61 51.99 52.18 420,645 -1.41(-2.63%)
Dec 24, 2012 53.26 53.98 52.84 53.59 88,595 -0.19(-0.35%)
Dec 21, 2012 52.84 54.18 52.73 53.78 865,255 +0.27(+0.50%)
Dec 20, 2012 53.67 54.18 52.93 53.51 421,996 -0.24(-0.45%)
Dec 19, 2012 53.50 54.84 53.27 53.75 430,489 +0.25(+0.47%)
Dec 18, 2012 51.77 53.92 51.77 53.50 343,489 +1.73(+3.34%)
Dec 17, 2012 51.59 51.83 51.30 51.77 388,310 +0.27(+0.52%)
Dec 14, 2012 50.60 51.54 50.43 51.50 503,515 +0.87(+1.72%)
Dec 13, 2012 52.20 52.63 50.33 50.63 637,317 -1.46(-2.80%)
Dec 12, 2012 53.49 53.60 51.99 52.09 305,977 -1.23(-2.31%)
Dec 11, 2012 53.50 53.50 52.79 53.32 355,927 +0.27(+0.51%)
Dec 10, 2012 54.90 54.93 52.63 53.05 409,964 -1.82(-3.32%)
Dec 07, 2012 54.89 55.94 54.44 54.87 337,752 +0.18(+0.33%)
Dec 06, 2012 53.97 55.26 53.66 54.69 548,260 +0.61(+1.13%)
Dec 05, 2012 54.26 54.70 53.18 54.08 583,177 -0.07(-0.13%)
Dec 04, 2012 54.11 54.69 53.58 54.15 530,710 -1.18(-2.13%)
Nov 30, 2012 56.88 57.54 54.43 55.33 1,801,552 -5.24(-8.65%)
Nov 29, 2012 61.49 61.58 59.87 60.57 435,655 -0.49(-0.80%)
Nov 28, 2012 60.31 61.08 59.07 61.06 348,940 +0.76(+1.26%)
Nov 27, 2012 59.41 60.37 58.92 60.30 350,285 +0.62(+1.04%)
Nov 26, 2012 59.37 62.20 58.67 59.68 401,158 +0.41(+0.69%)
Nov 23, 2012 58.73 59.91 58.06 59.27 137,224 +0.86(+1.47%)
Nov 21, 2012 57.25 58.50 56.50 58.41 267,109 +1.16(+2.03%)
Nov 20, 2012 55.65 57.48 55.55 57.25 440,635 +1.97(+3.56%)
Nov 19, 2012 55.72 56.65 54.60 55.28 730,290 +0.31(+0.56%)
Nov 16, 2012 54.00 55.15 53.39 54.97 330,791 +0.95(+1.76%)
Nov 15, 2012 54.86 54.96 53.45 54.02 497,290 -1.10(-2.00%)
Nov 14, 2012 57.45 57.92 54.76 55.12 361,640 -2.01(-3.52%)
Nov 13, 2012 57.37 58.17 57.03 57.13 238,338 -1.12(-1.92%)
Nov 12, 2012 57.70 58.94 56.59 58.25 429,280 +0.61(+1.06%)
Nov 09, 2012 56.80 57.84 56.01 57.64 330,485 +1.37(+2.43%)
Nov 08, 2012 57.85 57.85 54.82 56.27 337,259 -1.60(-2.76%)
Nov 07, 2012 58.91 59.19 57.82 57.87 178,116 -2.04(-3.41%)
Nov 06, 2012 60.26 60.65 59.83 59.91 199,711 -0.30(-0.50%)
Nov 05, 2012 57.21 60.34 57.19 60.21 375,674 +3.59(+6.34%)
Nov 02, 2012 57.33 58.18 56.56 56.62 294,620 -0.34(-0.60%)
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.