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 30, 2009 15.98 16.05 15.09 15.40 0 -0.43(-2.72%)
Jan 29, 2009 16.07 16.32 15.43 15.83 303,104 -0.42(-2.58%)
Jan 28, 2009 15.65 16.63 15.65 16.25 494,805 +0.95(+6.21%)
Jan 27, 2009 15.52 16.04 14.97 15.30 209,011 +0.04(+0.26%)
Jan 26, 2009 14.81 16.13 14.61 15.26 321,108 +0.58(+3.95%)
Jan 23, 2009 14.69 15.04 14.30 14.68 354,095 -0.41(-2.72%)
Jan 22, 2009 14.51 15.38 14.32 15.09 219,349 +0.22(+1.48%)
Jan 21, 2009 13.94 15.01 13.72 14.87 277,742 +1.26(+9.26%)
Jan 20, 2009 14.81 14.99 13.52 13.61 306,983 -1.44(-9.57%)
Jan 16, 2009 15.25 15.39 14.14 15.05 222,354 -0.08(-0.53%)
Jan 15, 2009 14.46 15.39 13.68 15.13 243,998 +0.77(+5.36%)
Jan 14, 2009 15.41 15.67 14.33 14.36 365,430 -1.36(-8.65%)
Jan 13, 2009 15.55 16.18 15.34 15.72 183,521 +0.11(+0.70%)
Jan 12, 2009 16.41 16.60 15.29 15.61 207,951 -0.84(-5.11%)
Jan 09, 2009 16.63 16.64 16.07 16.45 269,782 -0.23(-1.38%)
Jan 08, 2009 16.61 16.84 15.93 16.68 420,170 -0.14(-0.83%)
Jan 07, 2009 17.23 17.55 16.73 16.82 384,906 -0.70(-4.00%)
Jan 06, 2009 17.83 18.40 17.03 17.52 775,426 -0.18(-1.02%)
Jan 05, 2009 16.97 17.75 16.63 17.70 272,523 +0.63(+3.69%)
Jan 02, 2009 16.95 17.28 16.02 17.07 0 +0.15(+0.89%)
Jan 01, 2009 16.99 17.40 16.38 16.92 0 +0.00(+0.00%)
Dec 31, 2008 16.99 17.40 16.38 16.92 233,602 +0.00(+0.00%)
Dec 30, 2008 16.15 16.95 15.92 16.92 249,749 +0.84(+5.22%)
Dec 29, 2008 17.08 17.46 15.84 16.08 267,476 -1.02(-5.96%)
Dec 26, 2008 18.27 18.35 16.80 17.10 202,823 -1.11(-6.10%)
Dec 24, 2008 17.79 18.48 17.58 18.21 223,804 +0.44(+2.48%)
Dec 23, 2008 16.29 17.85 16.00 17.77 571,979 +1.51(+9.29%)
Dec 22, 2008 16.73 17.00 15.55 16.26 586,424 -0.49(-2.93%)
Dec 19, 2008 15.36 16.75 15.33 16.75 1,338,442 +1.56(+10.27%)
Dec 18, 2008 14.76 15.85 14.70 15.19 673,426 +0.47(+3.19%)
Dec 17, 2008 13.47 15.25 13.47 14.72 678,185 +0.95(+6.90%)
Dec 16, 2008 13.27 14.24 12.95 13.77 478,323 +0.82(+6.33%)
Dec 15, 2008 13.61 14.01 12.75 12.95 467,681 -0.63(-4.64%)
Dec 12, 2008 13.20 13.83 13.05 13.58 405,052 -0.06(-0.44%)
Dec 11, 2008 14.79 14.79 13.19 13.64 587,139 -1.36(-9.07%)
Dec 10, 2008 16.10 16.36 14.71 15.00 538,683 -0.88(-5.54%)
Dec 09, 2008 15.94 17.11 15.66 15.88 921,754 -0.20(-1.24%)
Dec 08, 2008 15.87 16.68 15.80 16.08 541,363 +0.65(+4.21%)
Dec 05, 2008 14.20 15.52 13.27 15.43 771,893 +0.99(+6.86%)
Dec 04, 2008 13.94 15.04 13.94 14.44 747,970 +0.31(+2.19%)
Dec 03, 2008 13.50 14.35 12.66 14.13 756,980 +1.12(+8.61%)
Dec 02, 2008 11.51 13.01 11.42 13.01 704,530 +1.63(+14.32%)
Dec 01, 2008 13.13 13.22 11.34 11.38 464,606 -2.08(-15.45%)
Nov 28, 2008 13.74 13.98 13.25 13.46 169,808 -0.49(-3.51%)
Nov 26, 2008 11.74 14.58 11.57 13.95 795,114 +2.00(+16.74%)
Nov 25, 2008 11.95 12.66 11.30 11.95 1,029,100 -0.03(-0.25%)
Nov 24, 2008 11.88 12.72 10.82 11.98 774,766 +0.22(+1.87%)
Nov 21, 2008 11.58 11.80 10.37 11.76 790,598 +0.36(+3.16%)
Nov 20, 2008 11.29 12.85 10.82 11.40 998,184 +0.00(+0.00%)
Nov 19, 2008 15.99 15.99 10.80 11.40 3,181,180 -6.32(-35.67%)
Nov 18, 2008 20.63 21.25 17.13 17.72 885,600 -2.90(-14.06%)
Nov 17, 2008 21.89 22.12 20.45 20.62 230,067 -1.50(-6.78%)
Nov 14, 2008 24.00 24.00 22.00 22.12 0 -1.82(-7.60%)
Nov 13, 2008 21.79 23.99 20.55 23.94 599,709 +2.46(+11.45%)
Nov 12, 2008 21.82 22.04 21.03 21.48 299,728 -0.73(-3.29%)
Nov 11, 2008 21.84 23.11 21.06 22.21 183,148 -0.01(-0.05%)
Nov 10, 2008 23.21 23.54 21.63 22.22 243,784 -0.46(-2.03%)
Nov 07, 2008 22.54 23.31 22.04 22.68 224,393 +0.36(+1.61%)
Nov 06, 2008 22.60 23.54 22.03 22.32 235,261 -0.49(-2.15%)
Nov 05, 2008 23.68 23.68 22.19 22.81 453,294 -1.46(-6.02%)
Nov 04, 2008 23.82 24.44 22.77 24.27 294,793 +0.77(+3.28%)
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.