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, 2012 61.67 61.72 60.38 61.07 185,583 -0.27(-0.44%)
Jan 30, 2012 61.20 61.77 60.02 61.34 175,348 -0.27(-0.44%)
Jan 27, 2012 59.90 61.95 59.90 61.61 187,034 +1.47(+2.44%)
Jan 26, 2012 61.20 61.35 59.24 60.14 209,727 -0.91(-1.49%)
Jan 25, 2012 60.34 61.28 59.70 61.05 181,675 +0.50(+0.83%)
Jan 24, 2012 59.00 60.71 59.00 60.55 214,630 +1.24(+2.09%)
Jan 23, 2012 59.63 60.10 58.52 59.31 233,723 -0.35(-0.59%)
Jan 20, 2012 59.79 59.89 58.32 59.66 350,269 -0.13(-0.22%)
Jan 19, 2012 59.82 60.25 59.47 59.79 320,028 +0.04(+0.07%)
Jan 18, 2012 59.84 59.85 59.13 59.75 699,384 -0.07(-0.12%)
Jan 17, 2012 59.87 60.12 59.47 59.82 429,332 +0.60(+1.01%)
Jan 13, 2012 61.11 61.58 58.37 59.22 517,516 -2.15(-3.50%)
Jan 12, 2012 61.73 61.94 60.52 61.37 200,157 -0.12(-0.20%)
Jan 11, 2012 61.30 62.56 61.29 61.49 315,468 -0.02(-0.03%)
Jan 10, 2012 63.75 64.42 60.15 61.51 780,841 -0.47(-0.76%)
Jan 09, 2012 62.23 62.42 61.12 61.98 273,477 +0.00(+0.00%)
Jan 06, 2012 62.86 64.93 61.70 61.98 597,960 -1.16(-1.84%)
Jan 05, 2012 59.99 63.40 58.98 63.14 359,367 +2.46(+4.05%)
Jan 04, 2012 58.89 61.76 58.79 60.68 349,041 -1.06(-1.72%)
Dec 30, 2011 62.46 62.72 61.69 61.74 81,282 -0.72(-1.15%)
Dec 29, 2011 62.05 62.86 61.61 62.46 88,137 +0.70(+1.13%)
Dec 28, 2011 63.08 63.08 61.55 61.76 123,212 -1.17(-1.86%)
Dec 27, 2011 61.96 63.87 61.46 62.93 163,828 +0.98(+1.58%)
Dec 23, 2011 61.63 62.39 61.52 61.95 72,732 -0.22(-0.35%)
Dec 21, 2011 60.67 62.31 59.07 62.17 320,324 +1.38(+2.27%)
Dec 20, 2011 59.96 60.85 58.83 60.79 345,584 +2.86(+4.94%)
Dec 19, 2011 58.48 59.70 57.67 57.93 324,890 +0.03(+0.05%)
Dec 16, 2011 57.92 59.68 57.51 57.90 437,455 +0.38(+0.66%)
Dec 15, 2011 58.16 58.19 57.08 57.52 195,184 +0.44(+0.77%)
Dec 14, 2011 57.08 57.77 56.14 57.08 198,975 -0.69(-1.19%)
Dec 13, 2011 60.96 60.99 57.49 57.77 280,345 -2.41(-4.00%)
Dec 12, 2011 59.84 60.24 58.53 60.18 174,932 -0.46(-0.76%)
Dec 09, 2011 58.22 60.89 57.63 60.64 416,314 +2.64(+4.55%)
Dec 08, 2011 58.73 59.23 57.71 58.00 183,938 -1.22(-2.06%)
Dec 07, 2011 58.53 59.67 57.92 59.22 171,090 -0.01(-0.02%)
Dec 06, 2011 59.75 59.96 58.88 59.23 180,730 -0.39(-0.65%)
Dec 05, 2011 60.99 60.99 59.15 59.62 250,264 +0.22(+0.37%)
Dec 02, 2011 59.69 60.49 59.22 59.40 208,559 +0.62(+1.05%)
Dec 01, 2011 58.98 60.52 58.41 58.78 251,023 -0.27(-0.46%)
Nov 30, 2011 58.48 59.11 57.29 59.05 321,840 +2.72(+4.83%)
Nov 29, 2011 56.66 57.07 55.53 56.33 216,405 -0.37(-0.65%)
Nov 28, 2011 56.23 57.81 55.78 56.70 381,229 +2.38(+4.38%)
Nov 25, 2011 55.07 56.41 54.32 54.32 185,748 -1.07(-1.93%)
Nov 23, 2011 57.72 57.72 55.27 55.39 370,046 -2.45(-4.24%)
Nov 22, 2011 57.61 61.25 56.54 57.84 786,291 +1.75(+3.12%)
Nov 21, 2011 57.03 58.09 56.02 56.09 387,276 -1.66(-2.87%)
Nov 18, 2011 57.91 58.09 56.67 57.75 410,803 -0.03(-0.05%)
Nov 17, 2011 57.82 58.63 56.44 57.78 254,035 -0.10(-0.17%)
Nov 16, 2011 59.14 59.99 57.73 57.88 264,346 -2.07(-3.45%)
Nov 15, 2011 57.51 60.53 57.51 59.95 258,365 +1.91(+3.29%)
Nov 14, 2011 58.68 59.06 57.50 58.04 159,135 -0.75(-1.28%)
Nov 11, 2011 56.94 58.95 56.37 58.79 206,879 +2.63(+4.68%)
Nov 10, 2011 57.21 57.52 55.76 56.16 240,413 -0.04(-0.07%)
Nov 09, 2011 57.18 58.01 55.99 56.20 202,225 -2.73(-4.63%)
Nov 08, 2011 60.35 60.52 57.38 58.93 375,333 -0.68(-1.14%)
Nov 07, 2011 59.27 60.04 59.04 59.61 227,425 +0.13(+0.22%)
Nov 04, 2011 59.32 59.56 58.38 59.48 166,925 -0.59(-0.98%)
Nov 03, 2011 59.33 60.37 57.06 60.07 281,122 +0.33(+0.55%)
Nov 02, 2011 60.23 60.31 58.56 59.74 348,075 +0.49(+0.83%)
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.