Genesco Inc (NY: GCO )

52.61 USD +0.26 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 36.43 37.55 35.79 37.13 301,352 +0.87(+2.40%)
Jan 28, 2011 37.05 37.46 36.03 36.26 265,754 -0.85(-2.29%)
Jan 27, 2011 36.86 37.25 35.87 37.11 275,029 +0.31(+0.84%)
Jan 26, 2011 36.70 37.07 35.92 36.80 234,888 +0.17(+0.46%)
Jan 25, 2011 37.18 37.68 36.06 36.63 236,598 -0.74(-1.98%)
Jan 24, 2011 36.56 37.63 36.39 37.37 228,287 +0.86(+2.36%)
Jan 21, 2011 37.91 37.91 36.50 36.51 295,645 -1.31(-3.46%)
Jan 20, 2011 37.51 38.97 36.96 37.82 523,330 +0.07(+0.19%)
Jan 19, 2011 38.04 38.29 37.65 37.75 471,430 -0.38(-1.00%)
Jan 18, 2011 37.95 38.71 37.22 38.13 405,545 +0.08(+0.21%)
Jan 14, 2011 38.00 38.12 37.30 38.05 398,844 +0.04(+0.11%)
Jan 13, 2011 37.98 38.41 37.11 38.01 376,303 -0.03(-0.08%)
Jan 12, 2011 37.23 39.00 36.13 38.04 581,196 +1.22(+3.31%)
Jan 11, 2011 37.66 38.79 36.46 36.82 257,333 -0.62(-1.66%)
Jan 10, 2011 35.87 37.84 35.83 37.44 448,260 +1.44(+4.00%)
Jan 07, 2011 36.39 36.39 35.12 36.00 439,896 -0.29(-0.80%)
Jan 06, 2011 36.61 36.61 35.66 36.29 242,405 -0.37(-1.01%)
Jan 05, 2011 36.51 36.82 36.16 36.66 242,751 +0.08(+0.22%)
Jan 04, 2011 37.53 37.66 36.16 36.58 208,246 -0.83(-2.22%)
Jan 03, 2011 37.72 38.06 36.98 37.41 208,438 -0.08(-0.21%)
Dec 31, 2010 37.62 37.76 37.10 37.49 144,541 -0.26(-0.69%)
Dec 30, 2010 37.24 38.11 37.13 37.75 164,584 +0.42(+1.13%)
Dec 29, 2010 36.55 37.57 36.31 37.33 238,183 +0.85(+2.33%)
Dec 28, 2010 36.96 37.30 36.46 36.48 111,727 -0.39(-1.06%)
Dec 27, 2010 36.92 37.15 36.00 36.87 99,535 -0.44(-1.18%)
Dec 23, 2010 37.09 37.75 37.04 37.31 77,930 +0.15(+0.40%)
Dec 22, 2010 38.00 38.27 36.85 37.16 142,049 -0.80(-2.11%)
Dec 21, 2010 37.59 38.41 37.31 37.96 183,680 +0.59(+1.58%)
Dec 20, 2010 37.59 38.24 37.23 37.37 443,784 +0.12(+0.32%)
Dec 17, 2010 39.26 39.26 37.00 37.25 2,279,596 -2.01(-5.12%)
Dec 16, 2010 37.76 39.35 37.76 39.26 147,717 +1.60(+4.25%)
Dec 15, 2010 38.04 38.56 37.64 37.66 167,223 -0.56(-1.47%)
Dec 14, 2010 36.52 38.29 36.50 38.22 293,978 +1.73(+4.74%)
Dec 13, 2010 37.48 37.63 36.46 36.49 330,316 -0.85(-2.28%)
Dec 10, 2010 38.72 38.92 37.22 37.34 483,130 -1.32(-3.41%)
Dec 09, 2010 40.94 40.94 38.37 38.66 316,434 -1.94(-4.78%)
Dec 08, 2010 40.54 41.20 40.54 40.60 166,702 +0.06(+0.15%)
Dec 07, 2010 40.04 41.12 39.95 40.54 189,959 +0.81(+2.04%)
Dec 06, 2010 39.39 39.92 39.39 39.73 124,278 +0.28(+0.71%)
Dec 03, 2010 39.21 39.60 38.90 39.45 153,776 +0.03(+0.08%)
Dec 02, 2010 39.88 40.02 38.87 39.42 155,199 -0.46(-1.15%)
Dec 01, 2010 39.17 40.31 38.98 39.88 326,955 +1.42(+3.69%)
Nov 30, 2010 38.21 39.37 37.96 38.46 409,567 -0.21(-0.54%)
Nov 29, 2010 39.39 39.46 38.55 38.67 299,139 -0.74(-1.88%)
Nov 26, 2010 39.63 40.56 39.38 39.41 150,508 -0.22(-0.56%)
Nov 24, 2010 38.81 39.63 39.63 39.63 249,209 +1.08(+2.80%)
Nov 23, 2010 37.18 39.25 37.18 38.55 731,970 +2.38(+6.58%)
Nov 22, 2010 35.50 36.41 35.06 36.17 366,753 +0.50(+1.40%)
Nov 19, 2010 34.09 35.78 33.60 35.67 237,263 +1.61(+4.73%)
Nov 18, 2010 33.64 34.45 33.01 34.06 126,847 +1.05(+3.18%)
Nov 17, 2010 32.26 33.29 32.07 33.01 117,006 +0.83(+2.58%)
Nov 16, 2010 32.42 32.50 31.90 32.18 189,421 -0.59(-1.80%)
Nov 15, 2010 32.85 33.37 32.70 32.77 58,284 +0.07(+0.21%)
Nov 12, 2010 32.99 33.23 32.51 32.70 93,542 -0.67(-2.01%)
Nov 11, 2010 32.56 33.74 32.37 33.37 97,495 +0.39(+1.18%)
Nov 10, 2010 33.27 33.42 32.52 32.98 232,267 -0.24(-0.72%)
Nov 09, 2010 33.72 33.93 33.04 33.22 112,369 -0.36(-1.07%)
Nov 08, 2010 33.72 34.01 33.28 33.58 167,597 -0.21(-0.62%)
Nov 05, 2010 33.82 34.06 33.13 33.79 260,996 -0.61(-1.77%)
Nov 04, 2010 34.02 34.98 33.85 34.40 298,911 +1.03(+3.09%)
Nov 03, 2010 33.56 33.80 32.84 33.37 82,013 -0.09(-0.27%)
Nov 02, 2010 32.77 33.52 32.68 33.46 118,735 +1.11(+3.43%)
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.