Genesco Inc (NY: GCO )

57.62 USD +1.90 (+3.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 17.63 17.65 17.47 17.57 96,500 -0.04(-0.23%)
Aug 28, 2003 17.11 17.64 17.05 17.61 550,300 +0.51(+2.98%)
Aug 27, 2003 17.08 17.21 16.99 17.10 250,300 +0.09(+0.53%)
Aug 26, 2003 16.84 17.24 16.84 17.01 442,600 +0.17(+1.01%)
Aug 25, 2003 16.85 17.11 16.35 16.84 769,400 +0.00(+0.00%)
Aug 22, 2003 18.40 18.40 16.70 16.84 1,216,200 -1.52(-8.28%)
Aug 21, 2003 19.50 19.50 18.30 18.36 703,400 -1.22(-6.23%)
Aug 20, 2003 19.19 19.63 18.99 19.58 190,900 +0.43(+2.25%)
Aug 19, 2003 18.83 19.32 18.61 19.15 322,200 +0.35(+1.86%)
Aug 18, 2003 18.50 18.85 18.40 18.80 326,300 +0.35(+1.90%)
Aug 15, 2003 18.45 18.49 18.38 18.45 34,900 +0.03(+0.16%)
Aug 14, 2003 18.65 18.70 18.26 18.42 66,900 -0.23(-1.23%)
Aug 13, 2003 18.70 18.76 18.52 18.65 96,600 +0.28(+1.52%)
Aug 12, 2003 18.06 18.39 17.93 18.37 125,700 +0.31(+1.72%)
Aug 11, 2003 17.97 18.26 17.95 18.06 224,900 +0.09(+0.50%)
Aug 08, 2003 17.80 18.13 17.68 17.97 200,600 +0.21(+1.18%)
Aug 07, 2003 17.98 17.98 17.67 17.76 138,700 -0.05(-0.28%)
Aug 06, 2003 18.24 18.25 17.80 17.81 101,700 -0.33(-1.82%)
Aug 05, 2003 18.60 18.60 18.09 18.14 194,800 -0.44(-2.37%)
Aug 04, 2003 18.80 18.85 18.58 18.58 125,600 -0.14(-0.75%)
Aug 01, 2003 19.00 19.00 18.52 18.72 145,300 -0.20(-1.06%)
Jul 31, 2003 19.00 19.18 18.82 18.92 345,600 +0.02(+0.11%)
Jul 30, 2003 19.25 19.30 18.86 18.90 425,800 +0.20(+1.07%)
Jul 29, 2003 19.10 19.17 18.10 18.70 1,082,800 +1.20(+6.86%)
Jul 28, 2003 17.05 17.52 17.05 17.50 114,700 +0.50(+2.94%)
Jul 25, 2003 17.10 17.20 16.96 17.00 65,800 -0.09(-0.53%)
Jul 24, 2003 17.45 17.59 16.98 17.09 121,100 -0.26(-1.50%)
Jul 23, 2003 17.55 17.55 17.03 17.35 136,400 -0.05(-0.29%)
Jul 22, 2003 17.08 17.47 17.08 17.40 286,000 +0.40(+2.35%)
Jul 21, 2003 17.37 17.37 17.00 17.00 111,900 -0.37(-2.13%)
Jul 18, 2003 17.30 17.56 17.29 17.37 151,000 +0.00(+0.00%)
Jul 17, 2003 17.92 17.92 17.36 17.37 126,200 -0.58(-3.23%)
Jul 16, 2003 18.20 18.20 17.78 17.95 295,700 -0.25(-1.37%)
Jul 15, 2003 18.10 18.20 17.84 18.20 253,700 +0.16(+0.89%)
Jul 14, 2003 18.02 18.09 17.90 18.04 237,600 +0.07(+0.39%)
Jul 11, 2003 18.00 18.06 17.93 17.97 147,900 -0.03(-0.17%)
Jul 10, 2003 18.50 18.50 17.82 18.00 105,500 -0.53(-2.86%)
Jul 09, 2003 18.90 18.93 18.37 18.53 178,300 -0.33(-1.75%)
Jul 08, 2003 18.45 18.98 18.40 18.86 225,900 +0.34(+1.84%)
Jul 07, 2003 18.08 18.52 18.08 18.52 204,800 +0.48(+2.66%)
Jul 03, 2003 17.99 18.05 17.77 18.04 92,800 +0.05(+0.28%)
Jul 02, 2003 17.35 18.00 17.34 17.99 227,000 +0.65(+3.75%)
Jul 01, 2003 17.70 17.70 16.97 17.34 151,700 -0.36(-2.03%)
Jun 30, 2003 17.60 17.77 17.56 17.70 308,400 +0.23(+1.32%)
Jun 27, 2003 17.20 17.74 17.20 17.47 341,200 +0.31(+1.81%)
Jun 26, 2003 16.45 17.57 16.45 17.16 587,200 +0.91(+5.60%)
Jun 25, 2003 16.00 16.65 16.00 16.25 195,800 +0.44(+2.78%)
Jun 24, 2003 16.00 16.08 15.72 15.81 165,600 -0.04(-0.25%)
Jun 23, 2003 15.89 16.09 15.80 15.85 300,000 -0.06(-0.38%)
Jun 20, 2003 15.81 16.05 15.71 15.91 459,800 +0.11(+0.70%)
Jun 19, 2003 15.75 15.90 15.51 15.80 2,218,900 +0.00(+0.00%)
Jun 18, 2003 16.90 16.90 15.80 15.80 2,184,200 -1.16(-6.84%)
Jun 17, 2003 17.11 17.11 16.90 16.96 145,100 -0.14(-0.82%)
Jun 16, 2003 16.60 17.23 16.45 17.10 231,300 +0.54(+3.26%)
Jun 13, 2003 17.05 17.05 16.53 16.56 125,600 -0.49(-2.87%)
Jun 12, 2003 16.95 17.09 16.70 17.05 117,300 +0.17(+1.01%)
Jun 11, 2003 16.51 16.90 16.47 16.88 115,900 +0.29(+1.75%)
Jun 10, 2003 16.05 16.62 16.05 16.59 133,000 +0.49(+3.04%)
Jun 09, 2003 16.45 16.49 16.06 16.10 215,200 -0.38(-2.31%)
Jun 06, 2003 16.40 17.05 16.23 16.48 273,000 +0.10(+0.61%)
Jun 05, 2003 15.89 16.42 15.80 16.38 284,200 +0.49(+3.08%)
Jun 04, 2003 15.55 16.05 15.55 15.89 245,400 +0.34(+2.19%)
Jun 03, 2003 15.13 15.61 15.13 15.55 208,200 +0.43(+2.84%)
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.