Genesco Inc (NY: GCO )

28.21 +1.08 (+3.98%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 52.90 52.90 51.89 52.10 252,454 -0.47(-0.89%)
Jun 29, 2011 53.79 53.97 52.20 52.57 224,493 -1.15(-2.14%)
Jun 28, 2011 52.19 53.98 51.97 53.72 326,546 +1.50(+2.87%)
Jun 27, 2011 51.01 52.51 50.68 52.22 348,990 +1.21(+2.37%)
Jun 24, 2011 50.58 51.47 50.29 51.01 719,673 +0.39(+0.77%)
Jun 23, 2011 47.15 51.11 46.52 50.62 1,274,779 +5.48(+12.14%)
Jun 22, 2011 46.22 46.61 45.12 45.14 188,706 -1.21(-2.61%)
Jun 21, 2011 45.76 47.07 45.66 46.35 260,078 +0.81(+1.78%)
Jun 20, 2011 44.95 45.67 44.82 45.54 254,404 +1.00(+2.25%)
Jun 17, 2011 44.19 45.44 44.09 44.54 635,611 +1.03(+2.37%)
Jun 16, 2011 43.07 44.06 42.84 43.51 286,694 +0.50(+1.16%)
Jun 15, 2011 42.56 43.74 42.44 43.01 191,174 -0.50(-1.15%)
Jun 14, 2011 42.64 43.86 42.37 43.51 206,048 +1.24(+2.93%)
Jun 13, 2011 41.65 42.62 41.34 42.27 207,072 +0.84(+2.03%)
Jun 10, 2011 42.38 42.40 40.99 41.43 263,602 -1.15(-2.70%)
Jun 09, 2011 42.53 43.22 42.09 42.58 220,358 +0.13(+0.31%)
Jun 08, 2011 42.71 42.75 41.63 42.45 415,672 -0.49(-1.14%)
Jun 07, 2011 42.47 43.88 42.47 42.94 321,765 +0.56(+1.32%)
Jun 06, 2011 42.70 43.22 41.57 42.38 871,976 -0.44(-1.03%)
Jun 03, 2011 42.51 44.12 42.46 42.82 316,208 +1.37(+3.31%)
May 24, 2011 41.37 41.86 40.83 41.45 311,997 +0.30(+0.73%)
May 23, 2011 40.09 41.58 39.97 41.15 232,735 +0.37(+0.91%)
May 20, 2011 41.40 41.91 40.41 40.78 255,739 -0.88(-2.11%)
May 19, 2011 41.84 42.29 41.06 41.66 232,323 +0.13(+0.31%)
May 18, 2011 41.30 41.93 41.01 41.53 277,050 +0.41(+1.00%)
May 17, 2011 40.71 41.36 40.16 41.12 205,291 +0.13(+0.32%)
May 16, 2011 41.55 41.63 40.79 40.99 219,634 -0.89(-2.13%)
May 13, 2011 41.63 42.49 41.41 41.88 275,266 +0.58(+1.40%)
May 12, 2011 40.13 41.53 39.54 41.30 120,629 +1.01(+2.51%)
May 11, 2011 41.21 41.69 39.94 40.29 170,831 -0.93(-2.26%)
May 10, 2011 40.44 41.26 40.37 41.22 114,953 +0.99(+2.46%)
May 09, 2011 39.65 40.68 39.40 40.23 111,064 +0.50(+1.26%)
May 06, 2011 40.18 40.74 39.24 39.73 134,732 +0.03(+0.08%)
May 05, 2011 39.17 40.81 39.12 39.70 165,364 +0.21(+0.53%)
May 04, 2011 39.92 40.34 39.14 39.49 155,652 -0.41(-1.03%)
May 03, 2011 39.44 40.02 39.24 39.90 228,567 +0.42(+1.06%)
May 02, 2011 39.43 39.51 39.25 39.48 112,750 -0.90(-2.23%)
Apr 29, 2011 40.96 41.13 40.15 40.38 155,153 -0.53(-1.30%)
Apr 28, 2011 40.83 41.27 40.64 40.91 121,383 +0.05(+0.12%)
Apr 27, 2011 40.48 41.05 40.04 40.86 295,849 +0.48(+1.19%)
Apr 26, 2011 40.61 40.61 40.03 40.38 250,775 -0.14(-0.35%)
Apr 25, 2011 41.33 41.39 40.43 40.52 150,977 -1.05(-2.53%)
Apr 21, 2011 41.87 41.91 41.29 41.57 108,768 +0.03(+0.07%)
Apr 20, 2011 40.44 41.54 40.44 41.54 197,670 +1.65(+4.14%)
Apr 19, 2011 39.60 40.20 39.50 39.89 121,116 +0.34(+0.86%)
Apr 18, 2011 39.39 39.61 38.80 39.55 161,812 -0.50(-1.25%)
Apr 15, 2011 39.28 40.17 39.18 40.05 217,700 +0.69(+1.75%)
Apr 14, 2011 39.25 39.75 39.00 39.36 507,562 -0.11(-0.28%)
Apr 13, 2011 40.03 40.17 38.81 39.47 194,463 -0.30(-0.75%)
Apr 12, 2011 39.59 40.53 39.44 39.77 139,550 -0.02(-0.05%)
Apr 11, 2011 40.18 40.43 39.55 39.79 139,491 -0.36(-0.90%)
Apr 08, 2011 41.14 41.28 39.82 40.15 164,524 -0.82(-2.00%)
Apr 07, 2011 40.51 41.79 40.45 40.97 146,191 +0.38(+0.94%)
Apr 06, 2011 40.90 41.24 40.09 40.59 178,553 -0.03(-0.07%)
Apr 05, 2011 39.83 41.09 39.78 40.62 185,569 +0.66(+1.65%)
Apr 04, 2011 40.45 40.49 39.66 39.96 126,935 -0.46(-1.14%)
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.