Genesco Inc (NY: GCO )

55.72 USD +3.51 (+6.72%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 23.77 24.16 23.52 23.58 195,090 -0.06(-0.25%)
Jan 28, 2010 23.98 24.02 23.50 23.64 204,720 -0.24(-1.01%)
Jan 27, 2010 23.83 24.17 23.56 23.88 209,206 -0.04(-0.17%)
Jan 26, 2010 24.35 24.42 23.84 23.92 396,551 -0.54(-2.21%)
Jan 25, 2010 24.85 24.85 24.27 24.46 137,970 -0.24(-0.97%)
Jan 22, 2010 24.70 25.02 24.39 24.70 178,058 -0.02(-0.08%)
Jan 21, 2010 25.35 25.50 24.58 24.72 234,436 -0.54(-2.14%)
Jan 20, 2010 25.24 25.50 24.88 25.26 146,040 -0.21(-0.82%)
Jan 19, 2010 25.00 25.57 24.84 25.47 126,123 +0.49(+1.96%)
Jan 15, 2010 25.64 24.98 24.98 24.98 250,900 -0.60(-2.35%)
Jan 14, 2010 25.43 25.70 25.23 25.58 132,420 +0.22(+0.87%)
Jan 13, 2010 26.10 26.38 24.89 25.36 622,970 -0.72(-2.76%)
Jan 12, 2010 28.23 28.23 26.02 26.08 521,393 -2.39(-8.39%)
Jan 11, 2010 28.79 29.35 28.44 28.47 105,635 -0.40(-1.39%)
Jan 08, 2010 29.20 29.56 28.74 28.87 224,876 -0.49(-1.67%)
Jan 07, 2010 29.02 29.65 28.65 29.36 135,081 +0.26(+0.89%)
Jan 06, 2010 28.72 29.71 28.57 29.10 169,481 +0.38(+1.32%)
Jan 05, 2010 28.28 29.24 28.01 28.72 228,439 +0.34(+1.20%)
Jan 04, 2010 27.65 28.54 27.65 28.38 169,453 +0.92(+3.35%)
Dec 31, 2009 27.93 27.46 27.46 27.46 72,400 -0.49(-1.75%)
Dec 30, 2009 27.61 27.96 27.25 27.95 100,510 +0.33(+1.19%)
Dec 29, 2009 27.26 27.89 27.19 27.62 98,511 +0.50(+1.84%)
Dec 28, 2009 27.06 27.15 26.65 27.12 76,047 +0.22(+0.82%)
Dec 24, 2009 26.97 26.98 26.59 26.90 38,917 -0.07(-0.26%)
Dec 23, 2009 26.71 27.00 26.33 26.97 80,156 +0.40(+1.51%)
Dec 22, 2009 26.30 26.78 26.08 26.57 147,396 +0.27(+1.03%)
Dec 21, 2009 25.63 26.31 25.46 26.30 169,776 +0.70(+2.73%)
Dec 18, 2009 26.38 26.38 24.89 25.60 624,406 -0.36(-1.39%)
Dec 17, 2009 25.36 25.97 25.20 25.96 370,190 +0.50(+1.98%)
Dec 16, 2009 24.85 25.64 24.81 25.45 310,774 +0.86(+3.52%)
Dec 15, 2009 25.05 25.24 24.57 24.59 230,285 -0.64(-2.54%)
Dec 14, 2009 24.80 25.26 24.80 25.23 262,674 +0.86(+3.53%)
Dec 11, 2009 23.81 24.78 23.72 24.37 381,365 +0.75(+3.18%)
Dec 10, 2009 23.95 24.22 23.52 23.62 252,008 -0.14(-0.59%)
Dec 09, 2009 23.71 24.03 23.11 23.76 216,840 -0.05(-0.21%)
Dec 08, 2009 24.03 24.48 23.54 23.81 455,150 -0.31(-1.29%)
Dec 07, 2009 24.62 24.77 23.97 24.12 543,561 -0.43(-1.75%)
Dec 04, 2009 25.31 25.50 24.30 24.55 472,157 -0.52(-2.07%)
Dec 03, 2009 25.64 25.77 24.99 25.07 221,007 -0.48(-1.88%)
Dec 02, 2009 25.94 26.24 25.46 25.55 285,958 -0.45(-1.73%)
Dec 01, 2009 26.49 26.72 25.90 26.00 237,756 -0.14(-0.54%)
Nov 30, 2009 26.59 26.61 25.98 26.14 424,604 -0.56(-2.10%)
Nov 27, 2009 26.03 27.36 25.72 26.70 256,136 +0.04(+0.15%)
Nov 25, 2009 26.27 26.81 26.19 26.66 351,120 +0.28(+1.06%)
Nov 24, 2009 29.30 29.33 25.80 26.38 1,115,844 -2.16(-7.57%)
Nov 23, 2009 28.42 29.10 28.25 28.54 351,230 +0.39(+1.39%)
Nov 20, 2009 28.20 28.21 27.97 28.15 281,165 -0.11(-0.39%)
Nov 19, 2009 28.61 29.16 27.20 28.26 518,515 -0.47(-1.64%)
Nov 18, 2009 28.08 28.97 27.96 28.73 528,595 +0.71(+2.53%)
Nov 17, 2009 27.97 28.13 27.21 28.02 213,394 +0.07(+0.25%)
Nov 16, 2009 27.45 28.44 27.43 27.95 393,877 +0.78(+2.87%)
Nov 13, 2009 26.70 27.33 26.08 27.17 149,847 +0.37(+1.38%)
Nov 12, 2009 27.60 27.85 26.69 26.80 187,294 -0.85(-3.07%)
Nov 11, 2009 28.16 28.16 27.22 27.65 157,491 -0.35(-1.25%)
Nov 10, 2009 27.78 28.32 27.31 28.00 245,208 +0.16(+0.57%)
Nov 09, 2009 27.59 27.90 27.33 27.84 148,966 +0.42(+1.53%)
Nov 06, 2009 27.05 28.36 26.96 27.42 230,082 +1.04(+3.94%)
Nov 05, 2009 25.80 26.47 25.23 26.38 175,021 +0.88(+3.45%)
Nov 04, 2009 26.42 26.53 25.50 25.50 204,191 -0.87(-3.30%)
Nov 03, 2009 26.01 26.45 25.59 26.37 300,209 +0.04(+0.15%)
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.