Genesco Inc (NY: GCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 22, 2021	36.14	38.00	36.06	37.96	152,600	+1.08(+2.93%)
Jan 21, 2021	37.38	38.36	36.47	36.88	194,808	-0.47(-1.26%)
Jan 20, 2021	37.93	39.17	37.23	37.35	141,612	-0.59(-1.56%)
Jan 19, 2021	38.87	39.50	37.30	37.94	236,621	-0.33(-0.86%)
Jan 15, 2021	38.05	39.58	36.35	38.27	161,600	-0.66(-1.70%)
Jan 14, 2021	37.71	40.81	37.14	38.93	265,613	+1.65(+4.43%)
Jan 13, 2021	39.05	39.52	36.92	37.28	266,545	-2.15(-5.45%)
Jan 12, 2021	37.21	39.90	36.57	39.43	308,470	+3.40(+9.44%)
Jan 11, 2021	32.42	36.18	31.90	36.03	471,758	+3.82(+11.86%)
Jan 08, 2021	31.82	32.28	30.85	32.21	170,300	+0.61(+1.93%)
Jan 07, 2021	32.69	32.69	31.47	31.60	149,668	-0.78(-2.41%)
Jan 06, 2021	29.95	32.79	29.95	32.38	276,667	+3.13(+10.70%)
Jan 05, 2021	27.89	29.76	27.89	29.25	215,929	+1.02(+3.61%)
Jan 04, 2021	30.20	30.20	27.80	28.23	257,290	-1.86(-6.18%)
Dec 31, 2020		30.09	30.09	30.09	173,462	+0.80(+2.73%)
Dec 30, 2020	29.51	29.77	29.04	29.29	173,462	-0.05(-0.17%)
Dec 29, 2020	29.56	29.57	28.69	29.34	205,497	-0.22(-0.74%)
Dec 28, 2020	28.30	29.93	28.01	29.56	285,327	+1.67(+5.99%)
Dec 24, 2020	28.42	28.43	27.67	27.89	79,200	-0.45(-1.59%)
Dec 23, 2020	28.09	28.76	28.00	28.34	169,105	+0.49(+1.76%)
Dec 22, 2020	28.68	28.68	27.35	27.85	232,005	-0.36(-1.28%)
Dec 21, 2020	26.92	28.67	26.81	28.21	201,365	+0.37(+1.33%)
Dec 18, 2020	30.12	30.18	27.81	27.84	800,900	-2.36(-7.81%)
Dec 17, 2020	29.66	30.87	28.69	30.20	304,224	+0.71(+2.41%)
Dec 16, 2020	30.25	30.57	29.07	29.49	167,571	-0.71(-2.35%)
Dec 15, 2020	29.18	30.56	29.15	30.20	145,002	+1.15(+3.96%)
Dec 14, 2020	30.44	30.44	28.94	29.05	200,393	-0.71(-2.39%)
Dec 11, 2020	29.70	30.36	29.09	29.76	155,900	-0.51(-1.68%)
Dec 10, 2020	32.28	32.73	30.20	30.27	224,022	-2.66(-8.08%)
Dec 09, 2020	33.83	34.31	32.15	32.93	397,101	-0.16(-0.48%)
Dec 08, 2020	30.93	33.73	30.77	33.09	394,342	+1.81(+5.79%)
Dec 07, 2020	32.49	33.04	30.81	31.28	421,122	-0.82(-2.55%)
Dec 04, 2020	33.04	33.70	30.49	32.10	473,200	+1.35(+4.39%)
Dec 03, 2020	30.47	31.29	30.10	30.75	260,178	+0.50(+1.65%)
Dec 02, 2020	30.19	30.70	28.52	30.25	493,545	-0.37(-1.21%)
Dec 01, 2020	31.85	32.28	29.50	30.62	571,690	-0.75(-2.39%)
Nov 30, 2020	32.25	32.64	31.19	31.37	227,576	-1.23(-3.77%)
Nov 27, 2020	32.49	33.55	32.25	32.60	142,800	+0.45(+1.40%)
Nov 25, 2020	34.60	35.05	32.00	32.15	518,600	-3.29(-9.28%)
Nov 24, 2020	34.80	35.62	33.68	35.44	324,783	+1.69(+5.01%)
Nov 23, 2020	32.56	33.97	31.73	33.75	345,587	+2.03(+6.40%)
Nov 20, 2020	32.52	32.86	31.59	31.72	257,600	-0.80(-2.46%)
Nov 19, 2020	30.50	32.56	30.50	32.52	414,539	+1.92(+6.27%)
Nov 18, 2020	28.97	30.87	28.86	30.60	585,552	+2.02(+7.07%)
Nov 17, 2020	26.50	28.72	26.33	28.58	624,700	+1.58(+5.85%)
Nov 16, 2020	24.24	27.01	24.10	27.00	705,195	+3.80(+16.38%)
Nov 13, 2020	22.71	23.30	22.66	23.20	144,900	+0.81(+3.62%)
Nov 12, 2020	22.48	23.16	21.88	22.39	292,755	-0.47(-2.06%)
Nov 11, 2020	23.32	23.32	21.94	22.86	240,699	-0.17(-0.74%)
Nov 10, 2020	23.68	23.96	22.49	23.03	230,066	-0.21(-0.90%)
Nov 09, 2020	23.11	23.74	21.76	23.24	481,959	+3.73(+19.12%)
Nov 06, 2020	19.77	19.83	19.33	19.51	190,000	-0.09(-0.46%)
Nov 05, 2020	18.85	19.75	18.85	19.60	191,704	+0.92(+4.93%)
Nov 04, 2020	18.86	19.51	18.50	18.68	145,986	-0.76(-3.91%)
Nov 03, 2020	18.61	19.59	18.55	19.44	207,368	+1.30(+7.17%)

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.