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, 2005 28.45 29.00 28.44 28.94 229,600 +0.74(+2.62%)
Jan 28, 2005 28.26 28.50 27.80 28.20 121,800 -0.18(-0.63%)
Jan 27, 2005 28.22 28.66 28.14 28.38 84,900 +0.01(+0.04%)
Jan 26, 2005 27.45 28.43 27.45 28.37 331,300 +1.07(+3.92%)
Jan 25, 2005 27.21 27.50 26.94 27.30 543,300 -0.11(-0.40%)
Jan 24, 2005 28.40 28.44 27.36 27.41 303,700 -1.17(-4.09%)
Jan 21, 2005 28.35 29.02 27.92 28.58 287,300 +0.33(+1.17%)
Jan 20, 2005 28.80 28.80 27.92 28.25 165,100 -0.38(-1.33%)
Jan 19, 2005 29.81 29.81 28.46 28.63 237,700 -0.93(-3.15%)
Jan 18, 2005 29.51 29.80 29.21 29.56 157,100 +0.06(+0.20%)
Jan 14, 2005 29.00 29.64 28.97 29.50 138,500 +0.36(+1.24%)
Jan 13, 2005 28.90 29.37 28.64 29.14 154,800 +0.54(+1.89%)
Jan 12, 2005 28.80 28.80 28.12 28.60 194,600 -0.35(-1.21%)
Jan 11, 2005 28.95 29.44 28.76 28.95 352,700 -0.05(-0.17%)
Jan 10, 2005 28.88 29.50 28.85 29.00 219,600 +0.07(+0.24%)
Jan 07, 2005 29.55 29.55 28.88 28.93 237,500 -0.72(-2.43%)
Jan 06, 2005 29.01 29.85 29.01 29.65 352,200 +0.64(+2.21%)
Jan 05, 2005 29.22 29.40 28.77 29.01 603,000 -0.21(-0.72%)
Jan 04, 2005 30.50 31.00 28.77 29.22 656,300 -1.11(-3.66%)
Jan 03, 2005 30.95 31.06 30.17 30.33 299,100 -0.81(-2.60%)
Dec 31, 2004 31.03 31.39 30.86 31.14 129,800 +0.16(+0.52%)
Dec 30, 2004 30.96 31.36 30.85 30.98 217,600 +0.02(+0.06%)
Dec 29, 2004 30.85 31.16 30.70 30.96 131,000 +0.11(+0.36%)
Dec 28, 2004 30.29 30.85 30.16 30.85 113,600 +0.57(+1.88%)
Dec 27, 2004 30.60 30.80 30.28 30.28 99,200 -0.08(-0.26%)
Dec 23, 2004 30.45 30.84 30.36 30.36 79,300 -0.09(-0.30%)
Dec 22, 2004 29.75 30.48 29.69 30.45 110,300 +0.57(+1.91%)
Dec 21, 2004 29.60 30.14 29.52 29.88 232,000 +0.53(+1.81%)
Dec 20, 2004 29.85 29.85 28.89 29.35 199,300 -0.55(-1.84%)
Dec 17, 2004 30.35 30.73 29.73 29.90 163,500 -0.40(-1.32%)
Dec 16, 2004 30.00 30.79 30.00 30.30 489,500 +0.28(+0.93%)
Dec 15, 2004 29.20 30.06 29.16 30.02 308,700 +0.77(+2.63%)
Dec 14, 2004 29.10 29.40 28.65 29.25 223,800 +0.16(+0.55%)
Dec 13, 2004 28.41 29.11 28.14 29.09 232,200 +0.73(+2.57%)
Dec 10, 2004 28.04 28.60 28.04 28.36 164,900 +0.07(+0.25%)
Dec 09, 2004 28.25 28.44 28.01 28.29 244,900 -0.11(-0.39%)
Dec 08, 2004 27.61 28.60 27.57 28.40 317,700 +0.49(+1.76%)
Dec 07, 2004 28.87 28.95 27.91 27.91 271,000 -0.66(-2.31%)
Dec 06, 2004 29.02 29.15 28.12 28.57 443,000 -0.45(-1.55%)
Dec 03, 2004 29.80 29.80 28.98 29.02 180,300 -0.78(-2.62%)
Dec 02, 2004 29.45 30.12 28.91 29.80 299,400 +0.35(+1.19%)
Dec 01, 2004 29.58 30.14 29.40 29.45 395,600 -0.13(-0.44%)
Nov 30, 2004 29.75 29.93 29.38 29.58 199,600 -0.32(-1.07%)
Nov 29, 2004 30.00 30.39 29.75 29.90 346,100 +0.05(+0.17%)
Nov 26, 2004 29.41 30.02 29.41 29.85 87,800 +0.34(+1.15%)
Nov 24, 2004 29.20 29.92 29.05 29.51 260,000 +0.40(+1.37%)
Nov 23, 2004 28.75 29.99 28.75 29.11 488,900 +0.41(+1.43%)
Nov 22, 2004 28.10 28.73 27.82 28.70 786,400 -0.04(-0.14%)
Nov 19, 2004 29.20 29.20 28.12 28.74 631,300 -0.62(-2.11%)
Nov 18, 2004 27.70 29.75 27.70 29.36 1,813,200 +2.61(+9.76%)
Nov 17, 2004 27.07 27.14 26.33 26.75 935,200 -0.23(-0.85%)
Nov 16, 2004 27.15 27.15 26.80 26.98 168,400 -0.07(-0.26%)
Nov 15, 2004 26.86 27.06 26.75 27.05 144,000 +0.09(+0.33%)
Nov 12, 2004 26.63 27.12 26.56 26.96 275,300 +0.39(+1.47%)
Nov 11, 2004 26.25 26.76 26.24 26.57 141,300 +0.29(+1.10%)
Nov 10, 2004 26.25 26.71 26.10 26.28 158,000 +0.09(+0.34%)
Nov 09, 2004 25.70 26.42 25.40 26.19 200,600 +0.49(+1.91%)
Nov 08, 2004 26.50 26.50 25.56 25.70 220,000 -0.78(-2.95%)
Nov 05, 2004 26.73 26.78 26.33 26.48 333,100 -0.05(-0.19%)
Nov 04, 2004 25.43 26.75 25.43 26.53 148,700 +0.85(+3.31%)
Nov 03, 2004 26.12 26.18 25.46 25.68 125,700 +0.06(+0.23%)
Nov 02, 2004 25.70 25.89 25.40 25.62 149,000 +0.11(+0.43%)
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.