Genesco Inc (NY: GCO )

49.66 USD +0.02 (+0.04%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 31.50 34.07 30.77 33.36 317,139 +1.33(+4.15%)
Jan 30, 2008 32.23 33.33 31.83 32.03 255,383 -0.53(-1.63%)
Jan 29, 2008 32.59 33.48 31.68 32.56 251,282 +0.26(+0.80%)
Jan 28, 2008 29.79 32.41 29.71 32.30 349,439 +2.51(+8.43%)
Jan 25, 2008 29.80 30.25 29.24 29.79 631,727 -0.14(-0.47%)
Jan 24, 2008 30.21 31.53 29.28 29.93 600,835 -0.07(-0.23%)
Jan 23, 2008 27.83 30.57 27.39 30.00 614,467 +1.31(+4.57%)
Jan 22, 2008 27.70 30.19 27.70 28.69 618,744 -0.21(-0.73%)
Jan 21, 2008 29.08 30.22 28.20 28.90 0 +0.00(+0.00%)
Jan 18, 2008 29.08 30.22 28.20 28.90 663,586 -0.01(-0.03%)
Jan 17, 2008 30.56 31.13 28.77 28.91 789,200 -1.53(-5.03%)
Jan 16, 2008 30.36 31.21 29.80 30.44 398,444 -0.27(-0.88%)
Jan 15, 2008 32.25 33.64 29.83 30.71 645,900 -2.18(-6.63%)
Jan 14, 2008 33.30 34.00 32.50 32.89 241,800 -0.15(-0.45%)
Jan 11, 2008 32.30 33.52 31.52 33.04 422,200 +0.81(+2.51%)
Jan 10, 2008 32.25 32.58 31.60 32.23 759,300 -0.53(-1.62%)
Jan 09, 2008 31.74 33.47 31.42 32.76 462,400 +1.04(+3.28%)
Jan 08, 2008 31.75 32.55 31.39 31.72 926,014 +0.16(+0.51%)
Jan 07, 2008 33.00 33.22 31.06 31.56 500,500 -1.44(-4.36%)
Jan 04, 2008 35.67 35.67 33.00 33.00 556,484 -3.02(-8.38%)
Jan 03, 2008 36.40 36.80 35.75 36.02 285,400 -0.45(-1.23%)
Jan 02, 2008 37.86 37.88 36.11 36.47 439,272 -1.33(-3.52%)
Jan 01, 2008 38.39 38.48 37.63 37.80 0 +0.00(+0.00%)
Dec 31, 2007 38.39 38.48 37.63 37.80 730,519 -0.70(-1.82%)
Dec 28, 2007 39.38 39.38 37.00 38.50 2,619,435 +5.44(+16.45%)
Dec 27, 2007 33.00 33.87 32.95 33.06 205,365 +0.06(+0.18%)
Dec 26, 2007 32.26 33.40 32.00 33.00 237,577 +0.82(+2.55%)
Dec 24, 2007 33.17 33.17 31.15 32.18 515,200 -1.10(-3.31%)
Dec 21, 2007 35.85 35.85 32.16 33.28 1,021,959 -2.19(-6.17%)
Dec 20, 2007 35.59 35.96 34.61 35.47 471,200 +0.17(+0.48%)
Dec 19, 2007 34.85 35.45 34.28 35.30 474,500 +0.69(+1.99%)
Dec 18, 2007 35.55 35.55 34.00 34.61 456,200 -0.16(-0.46%)
Dec 17, 2007 34.87 35.68 33.56 34.77 803,500 -0.25(-0.71%)
Dec 14, 2007 31.82 35.37 31.82 35.02 1,022,000 +2.90(+9.03%)
Dec 13, 2007 30.67 33.10 30.33 32.12 466,408 +1.08(+3.48%)
Dec 12, 2007 32.29 33.36 30.23 31.04 733,200 -0.70(-2.21%)
Dec 11, 2007 31.55 32.15 31.26 31.74 480,700 +0.24(+0.76%)
Dec 10, 2007 33.11 35.02 30.79 31.50 544,870 -1.43(-4.34%)
Dec 07, 2007 32.43 33.07 31.79 32.93 235,661 +0.68(+2.11%)
Dec 06, 2007 31.82 32.50 30.84 32.25 455,200 +0.42(+1.32%)
Dec 05, 2007 33.28 33.50 31.49 31.83 222,200 -0.94(-2.87%)
Dec 04, 2007 32.22 32.91 32.10 32.77 469,700 +0.13(+0.40%)
Dec 03, 2007 30.69 33.48 29.76 32.64 1,099,800 +1.64(+5.29%)
Nov 30, 2007 30.00 31.00 28.95 31.00 891,900 +1.10(+3.68%)
Nov 29, 2007 25.48 30.67 24.98 29.90 1,336,942 +3.15(+11.78%)
Nov 28, 2007 25.78 28.44 25.38 26.75 1,968,171 +1.31(+5.15%)
Nov 27, 2007 27.88 28.55 25.38 25.44 2,388,230 -4.73(-15.68%)
Nov 26, 2007 33.48 33.53 30.04 30.17 661,343 -3.14(-9.43%)
Nov 23, 2007 32.17 33.74 32.00 33.31 217,600 +1.24(+3.87%)
Nov 21, 2007 31.04 32.41 30.20 32.07 606,200 +0.72(+2.30%)
Nov 20, 2007 29.91 32.14 29.19 31.35 1,139,430 +1.37(+4.57%)
Nov 19, 2007 38.74 38.74 29.04 29.98 4,465,200 -9.25(-23.58%)
Nov 16, 2007 40.33 40.49 38.69 39.23 672,700 -1.06(-2.63%)
Nov 15, 2007 41.85 41.99 40.00 40.29 608,900 -1.81(-4.30%)
Nov 14, 2007 42.73 43.00 41.60 42.10 348,700 -0.40(-0.94%)
Nov 13, 2007 42.53 42.72 42.37 42.50 291,800 +0.23(+0.54%)
Nov 12, 2007 42.76 43.27 42.10 42.27 454,804 -0.35(-0.82%)
Nov 09, 2007 43.07 43.50 42.22 42.62 572,600 -1.53(-3.47%)
Nov 08, 2007 44.28 44.95 43.76 44.15 258,400 -0.18(-0.41%)
Nov 07, 2007 44.58 45.25 44.19 44.33 483,200 -1.08(-2.38%)
Nov 06, 2007 44.95 45.67 44.63 45.41 232,600 +0.53(+1.18%)
Nov 05, 2007 45.25 45.25 44.78 44.88 445,622 -0.42(-0.93%)
Nov 02, 2007 45.90 45.90 45.20 45.30 280,400 -0.12(-0.26%)
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.