Genesco Inc (NY: GCO )

27.40 +0.27 (+1.00%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 57.50 58.18 56.85 56.96 487,134 -0.34(-0.59%)
Oct 31, 2012 56.48 57.50 56.06 57.30 211,664 +0.67(+1.18%)
Oct 26, 2012 57.45 56.63 56.63 56.63 249,900 -0.77(-1.34%)
Oct 25, 2012 58.84 59.15 57.24 57.40 186,776 -1.06(-1.81%)
Oct 24, 2012 58.10 58.94 57.91 58.46 225,351 +0.65(+1.12%)
Oct 23, 2012 58.24 58.49 57.40 57.81 333,369 -0.90(-1.53%)
Oct 19, 2012 59.95 59.95 58.37 58.71 159,053 -1.55(-2.57%)
Oct 18, 2012 60.52 60.93 60.07 60.26 105,569 -0.35(-0.58%)
Oct 17, 2012 61.07 61.54 60.43 60.61 179,551 -0.33(-0.54%)
Oct 16, 2012 59.80 62.04 59.20 60.94 433,855 +1.08(+1.80%)
Oct 15, 2012 58.67 59.98 58.07 59.86 313,897 +1.48(+2.54%)
Oct 12, 2012 60.35 60.39 57.89 58.38 349,596 -2.14(-3.54%)
Oct 11, 2012 60.75 61.61 60.18 60.52 363,112 +0.27(+0.45%)
Oct 10, 2012 60.75 60.98 59.97 60.25 515,893 -1.51(-2.44%)
Oct 09, 2012 63.71 63.71 61.37 61.76 481,299 -2.10(-3.29%)
Oct 08, 2012 63.99 64.40 63.64 63.86 181,320 -0.62(-0.96%)
Oct 05, 2012 66.20 66.38 64.19 64.48 262,820 -1.05(-1.60%)
Oct 04, 2012 64.90 65.70 64.46 65.53 241,237 +0.95(+1.47%)
Oct 03, 2012 65.95 66.34 64.51 64.58 312,415 -1.10(-1.67%)
Oct 02, 2012 66.53 66.65 64.28 65.68 432,958 -0.71(-1.07%)
Oct 01, 2012 67.06 67.92 65.92 66.39 177,583 -0.34(-0.51%)
Sep 28, 2012 66.56 67.27 65.58 66.73 183,266 -0.33(-0.49%)
Sep 27, 2012 66.55 67.11 65.62 67.06 163,614 +0.63(+0.95%)
Sep 26, 2012 66.69 67.63 65.71 66.43 172,504 -0.24(-0.36%)
Sep 25, 2012 68.07 68.48 66.55 66.67 192,461 -1.15(-1.70%)
Sep 24, 2012 68.35 68.42 67.10 67.82 186,029 -0.98(-1.42%)
Sep 21, 2012 70.07 70.14 68.27 68.80 228,520 -0.42(-0.61%)
Sep 20, 2012 69.13 69.69 68.51 69.22 181,383 -0.32(-0.46%)
Sep 19, 2012 69.60 70.05 69.53 69.54 183,682 +0.06(+0.09%)
Sep 18, 2012 70.26 70.71 68.75 69.48 255,095 -1.10(-1.56%)
Sep 17, 2012 71.27 71.50 70.04 70.58 95,630 -1.01(-1.41%)
Sep 14, 2012 71.62 72.25 71.31 71.59 152,507 +0.18(+0.25%)
Sep 13, 2012 71.05 71.49 69.33 71.41 242,429 +0.59(+0.83%)
Sep 12, 2012 71.10 71.72 70.52 70.82 198,959 +0.20(+0.28%)
Sep 11, 2012 71.07 71.66 70.55 70.62 199,729 -0.63(-0.88%)
Sep 10, 2012 71.51 71.84 70.62 71.25 251,398 -0.19(-0.27%)
Sep 07, 2012 71.19 71.80 70.62 71.44 263,560 +0.58(+0.82%)
Sep 06, 2012 70.00 71.08 69.70 70.86 430,800 +1.17(+1.68%)
Sep 05, 2012 70.68 71.12 69.03 69.69 222,787 -1.01(-1.43%)
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.