Genesco Inc (NY: GCO )

47.54 USD +2.60 (+5.79%)
Streaming Delayed Price Updated: 1:58 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 38.30 39.13 38.18 38.95 174,200 +0.53(+1.38%)
Jan 30, 2006 38.25 38.57 38.10 38.42 172,100 +0.02(+0.05%)
Jan 27, 2006 38.35 39.15 38.13 38.40 210,100 +0.30(+0.79%)
Jan 26, 2006 37.36 38.16 36.99 38.10 246,400 +0.94(+2.53%)
Jan 25, 2006 36.91 37.22 36.47 37.16 172,900 +0.25(+0.68%)
Jan 24, 2006 35.75 37.05 35.75 36.91 572,600 +1.21(+3.39%)
Jan 23, 2006 36.04 36.14 35.64 35.70 273,500 -0.26(-0.72%)
Jan 20, 2006 36.85 36.85 35.61 35.96 204,100 -0.69(-1.88%)
Jan 19, 2006 37.08 37.20 36.54 36.65 146,900 -0.38(-1.03%)
Jan 18, 2006 36.50 37.34 36.50 37.03 204,200 -0.12(-0.32%)
Jan 17, 2006 37.58 37.58 36.47 37.15 167,500 -0.45(-1.20%)
Jan 13, 2006 37.85 38.13 37.14 37.60 128,100 -0.35(-0.92%)
Jan 12, 2006 38.57 38.74 37.65 37.95 102,300 -0.57(-1.48%)
Jan 11, 2006 39.04 39.30 38.17 38.52 117,700 -0.52(-1.33%)
Jan 10, 2006 38.26 39.08 38.14 39.04 98,000 +0.53(+1.38%)
Jan 09, 2006 38.00 38.92 37.95 38.51 106,300 +0.37(+0.97%)
Jan 06, 2006 37.65 38.50 37.35 38.14 130,800 +0.54(+1.44%)
Jan 05, 2006 37.90 38.35 37.44 37.60 120,200 -0.26(-0.69%)
Jan 04, 2006 38.09 38.34 37.58 37.86 137,100 -0.06(-0.16%)
Jan 03, 2006 38.81 38.82 36.81 37.92 288,500 -0.87(-2.24%)
Dec 30, 2005 39.00 39.24 38.59 38.79 128,900 -0.30(-0.77%)
Dec 29, 2005 38.98 39.30 38.70 39.09 127,900 +0.18(+0.46%)
Dec 28, 2005 38.62 39.07 38.24 38.91 178,700 +0.29(+0.75%)
Dec 27, 2005 39.81 39.95 38.56 38.62 127,100 -1.10(-2.77%)
Dec 23, 2005 40.00 40.39 39.70 39.72 48,700 -0.23(-0.58%)
Dec 22, 2005 40.20 40.25 39.60 39.95 110,100 -0.10(-0.25%)
Dec 21, 2005 38.79 40.05 38.70 40.05 278,200 +1.45(+3.76%)
Dec 20, 2005 38.60 39.28 38.19 38.60 135,100 +0.00(+0.00%)
Dec 19, 2005 40.10 40.10 38.27 38.60 221,600 -1.60(-3.98%)
Dec 16, 2005 40.80 40.90 40.04 40.20 261,500 -0.80(-1.95%)
Dec 15, 2005 42.54 42.54 40.77 41.00 134,700 -1.54(-3.62%)
Dec 14, 2005 41.41 42.60 41.41 42.54 179,700 +1.11(+2.68%)
Dec 13, 2005 41.59 41.93 41.19 41.43 154,100 -0.16(-0.38%)
Dec 12, 2005 42.10 42.41 41.40 41.59 174,300 -0.41(-0.98%)
Dec 09, 2005 41.92 42.10 41.21 42.00 139,300 +0.33(+0.79%)
Dec 08, 2005 42.35 42.43 41.25 41.67 243,900 -0.58(-1.37%)
Dec 07, 2005 40.15 42.89 39.85 42.25 759,400 +2.20(+5.49%)
Dec 06, 2005 40.40 40.83 40.01 40.05 151,800 -0.10(-0.25%)
Dec 05, 2005 40.82 40.82 39.82 40.15 174,800 -0.77(-1.88%)
Dec 02, 2005 40.36 41.00 40.21 40.92 118,600 +0.56(+1.39%)
Dec 01, 2005 40.00 40.50 39.51 40.36 180,800 +0.71(+1.79%)
Nov 30, 2005 39.65 40.25 39.34 39.65 142,500 +0.31(+0.79%)
Nov 29, 2005 39.45 39.91 39.08 39.34 134,600 -0.11(-0.28%)
Nov 28, 2005 40.21 40.25 39.37 39.45 257,600 -1.01(-2.50%)
Nov 25, 2005 39.98 40.59 39.58 40.46 77,400 +0.63(+1.58%)
Nov 23, 2005 39.60 40.74 39.60 39.83 179,600 +0.13(+0.33%)
Nov 22, 2005 40.00 40.00 38.63 39.70 250,600 -0.31(-0.77%)
Nov 21, 2005 39.06 40.24 38.50 40.01 287,900 +0.95(+2.43%)
Nov 18, 2005 39.61 39.66 38.66 39.06 119,500 -0.05(-0.13%)
Nov 17, 2005 38.21 39.17 38.21 39.11 199,800 +0.80(+2.09%)
Nov 16, 2005 37.42 38.56 37.19 38.31 191,600 +1.10(+2.96%)
Nov 15, 2005 38.50 38.50 37.15 37.21 155,000 -1.28(-3.33%)
Nov 14, 2005 39.05 39.36 38.29 38.49 91,700 -0.23(-0.59%)
Nov 11, 2005 38.80 39.00 38.41 38.72 81,900 +0.02(+0.05%)
Nov 10, 2005 38.15 38.82 37.70 38.70 156,800 +0.75(+1.98%)
Nov 09, 2005 38.65 38.65 37.90 37.95 151,800 -0.60(-1.56%)
Nov 08, 2005 38.84 39.00 38.19 38.55 138,600 -0.54(-1.38%)
Nov 07, 2005 39.29 39.62 38.70 39.09 160,900 -0.20(-0.51%)
Nov 04, 2005 38.86 39.44 38.39 39.29 122,300 +0.45(+1.16%)
Nov 03, 2005 38.05 39.30 38.05 38.84 419,400 +1.04(+2.75%)
Nov 02, 2005 36.77 38.05 36.77 37.80 128,000 +0.83(+2.25%)
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.