Genesco Inc (NY: GCO )

49.64 USD -0.37 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 38.62 39.58 38.31 39.39 195,200 +0.74(+1.91%)
Jan 30, 2007 38.90 39.00 38.47 38.65 132,100 -0.21(-0.54%)
Jan 29, 2007 38.50 39.44 38.50 38.86 107,300 +0.19(+0.49%)
Jan 26, 2007 39.05 39.06 38.18 38.67 253,000 -0.24(-0.62%)
Jan 25, 2007 39.62 39.66 38.59 38.91 207,300 -0.75(-1.89%)
Jan 24, 2007 39.40 39.85 39.22 39.66 146,100 +0.39(+0.99%)
Jan 23, 2007 39.19 39.59 38.86 39.27 125,400 +0.11(+0.28%)
Jan 22, 2007 39.69 39.69 38.73 39.16 219,300 -0.48(-1.21%)
Jan 19, 2007 39.50 39.65 39.30 39.64 186,100 +0.24(+0.61%)
Jan 18, 2007 39.50 39.77 39.21 39.40 201,300 -0.21(-0.53%)
Jan 17, 2007 39.50 39.67 39.40 39.61 291,900 +0.08(+0.20%)
Jan 16, 2007 39.87 40.07 39.48 39.53 582,300 -0.07(-0.18%)
Jan 12, 2007 38.85 39.60 38.85 39.60 142,500 +0.80(+2.06%)
Jan 11, 2007 37.70 38.82 36.77 38.80 414,600 +1.23(+3.27%)
Jan 10, 2007 37.51 37.78 37.19 37.57 211,700 -0.04(-0.11%)
Jan 09, 2007 37.30 37.68 36.80 37.61 126,500 +0.37(+0.99%)
Jan 08, 2007 36.65 37.29 36.26 37.24 140,100 +0.49(+1.33%)
Jan 05, 2007 37.10 37.70 36.52 36.75 128,100 -0.90(-2.39%)
Jan 04, 2007 37.10 37.71 36.72 37.65 175,200 +0.35(+0.94%)
Jan 03, 2007 37.40 38.24 36.85 37.30 236,600 +0.00(+0.00%)
Dec 29, 2006 37.63 37.91 37.03 37.30 162,500 -0.40(-1.06%)
Dec 28, 2006 38.05 38.24 37.44 37.70 146,200 -0.41(-1.08%)
Dec 27, 2006 38.20 38.67 37.60 38.11 156,800 +0.09(+0.24%)
Dec 26, 2006 38.20 38.23 37.65 38.02 104,800 -0.28(-0.73%)
Dec 22, 2006 38.54 38.54 37.70 38.30 115,200 -0.24(-0.62%)
Dec 21, 2006 38.81 39.17 38.25 38.54 154,000 -0.26(-0.67%)
Dec 20, 2006 38.66 39.50 38.56 38.80 282,700 +0.24(+0.62%)
Dec 19, 2006 38.55 38.70 38.02 38.56 245,400 -0.14(-0.36%)
Dec 18, 2006 39.30 39.45 38.43 38.70 287,200 -0.52(-1.33%)
Dec 15, 2006 40.08 40.33 39.22 39.22 280,900 -0.95(-2.36%)
Dec 14, 2006 39.90 40.43 39.80 40.17 109,500 +0.38(+0.96%)
Dec 13, 2006 40.40 40.59 39.70 39.79 127,900 -0.36(-0.90%)
Dec 12, 2006 40.63 40.94 39.84 40.15 128,700 -0.54(-1.33%)
Dec 11, 2006 40.45 40.80 40.14 40.69 157,900 +0.19(+0.47%)
Dec 08, 2006 40.85 41.00 40.30 40.50 166,200 -0.50(-1.22%)
Dec 07, 2006 41.29 42.15 40.96 41.00 441,900 +0.03(+0.07%)
Dec 06, 2006 40.39 41.14 40.39 40.97 317,500 +0.57(+1.41%)
Dec 05, 2006 40.45 40.55 39.80 40.40 379,900 +0.24(+0.60%)
Dec 04, 2006 38.79 40.55 38.66 40.16 539,800 +1.36(+3.51%)
Dec 01, 2006 38.51 38.96 38.14 38.80 284,600 +0.48(+1.25%)
Nov 30, 2006 38.26 38.85 37.94 38.32 201,800 +0.06(+0.16%)
Nov 29, 2006 38.16 38.58 37.94 38.26 162,100 +0.26(+0.68%)
Nov 28, 2006 37.96 38.22 37.41 38.00 263,300 +0.17(+0.45%)
Nov 27, 2006 38.50 38.50 37.50 37.83 300,800 -0.86(-2.22%)
Nov 24, 2006 38.79 39.17 38.52 38.69 98,900 -0.41(-1.05%)
Nov 22, 2006 38.71 39.15 38.59 39.10 258,100 +0.64(+1.66%)
Nov 21, 2006 38.20 38.64 37.31 38.46 920,200 +1.61(+4.37%)
Nov 20, 2006 36.47 37.09 36.42 36.85 264,100 +0.31(+0.85%)
Nov 17, 2006 36.78 36.78 36.32 36.54 438,300 -0.35(-0.95%)
Nov 16, 2006 37.45 37.45 36.65 36.89 344,700 -0.53(-1.42%)
Nov 15, 2006 37.51 37.77 37.11 37.42 239,400 +0.01(+0.03%)
Nov 14, 2006 36.60 37.62 36.17 37.41 302,000 +0.80(+2.19%)
Nov 13, 2006 36.61 37.24 36.56 36.61 211,300 +0.00(+0.00%)
Nov 10, 2006 35.95 36.61 35.81 36.61 166,000 +0.60(+1.67%)
Nov 09, 2006 36.66 36.66 35.68 36.01 174,300 -0.51(-1.40%)
Nov 08, 2006 36.10 36.90 35.80 36.52 254,000 +0.24(+0.66%)
Nov 07, 2006 36.00 36.83 36.00 36.28 233,600 +0.21(+0.58%)
Nov 06, 2006 36.10 36.34 35.70 36.07 209,800 +0.24(+0.67%)
Nov 03, 2006 36.17 36.49 35.46 35.83 256,700 -0.29(-0.80%)
Nov 02, 2006 35.95 36.35 35.75 36.12 238,300 -0.17(-0.47%)
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.