Genesco Inc (NY: GCO )

62.81 USD +2.94 (+4.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 33.01 33.74 32.15 32.35 142,906 -0.41(-1.25%)
Oct 29, 2010 32.31 32.83 32.19 32.76 64,292 +0.36(+1.11%)
Oct 28, 2010 32.60 32.62 32.02 32.40 89,587 +0.02(+0.06%)
Oct 27, 2010 33.07 33.07 32.00 32.38 92,265 -0.25(-0.77%)
Oct 25, 2010 32.63 32.92 32.10 32.63 193,108 +0.07(+0.21%)
Oct 22, 2010 32.55 32.94 32.35 32.56 113,532 +0.03(+0.09%)
Oct 21, 2010 33.59 34.05 32.33 32.53 159,965 -0.80(-2.40%)
Oct 20, 2010 33.32 33.58 33.09 33.33 105,638 +0.22(+0.66%)
Oct 19, 2010 33.06 34.08 32.85 33.11 203,859 -0.53(-1.58%)
Oct 18, 2010 33.77 34.10 33.44 33.64 75,379 -0.13(-0.38%)
Oct 15, 2010 32.96 33.89 32.66 33.77 237,182 +1.09(+3.34%)
Oct 14, 2010 33.22 33.30 32.36 32.68 110,626 -0.50(-1.51%)
Oct 13, 2010 33.19 33.48 32.96 33.18 179,924 +0.14(+0.42%)
Oct 12, 2010 32.76 33.22 32.60 33.04 178,650 +0.28(+0.85%)
Oct 11, 2010 31.98 32.85 31.81 32.76 185,325 +0.85(+2.66%)
Oct 08, 2010 31.91 32.24 31.09 31.91 162,991 +0.61(+1.95%)
Oct 07, 2010 30.85 31.40 30.66 31.30 476 +0.61(+1.99%)
Oct 06, 2010 31.03 31.16 30.62 30.69 213,599 -0.50(-1.60%)
Oct 05, 2010 30.56 31.29 30.25 31.19 192,440 +1.04(+3.45%)
Oct 04, 2010 30.25 30.53 29.97 30.15 233,218 -0.28(-0.92%)
Oct 01, 2010 30.43 30.45 29.62 30.43 178,607 +0.55(+1.83%)
Sep 30, 2010 29.88 30.11 29.41 29.88 184,131 +0.03(+0.11%)
Sep 29, 2010 29.92 30.71 29.82 29.85 218,458 -0.25(-0.83%)
Sep 28, 2010 29.96 30.19 29.10 30.10 224 +0.28(+0.94%)
Sep 27, 2010 29.05 30.11 28.85 29.82 164,035 +0.84(+2.90%)
Sep 24, 2010 28.46 28.99 28.05 28.98 137,446 +0.94(+3.35%)
Sep 23, 2010 28.04 28.59 27.70 28.04 26,114 +0.16(+0.58%)
Sep 22, 2010 28.49 28.66 27.75 27.88 159,264 -0.80(-2.79%)
Sep 21, 2010 29.05 29.05 28.31 28.68 159,329 -0.45(-1.54%)
Sep 20, 2010 28.76 29.26 28.42 29.13 174,111 +0.40(+1.39%)
Sep 17, 2010 28.73 28.97 27.33 28.73 227,035 +0.09(+0.31%)
Sep 15, 2010 28.07 28.95 28.06 28.64 164,035 +0.44(+1.56%)
Sep 14, 2010 27.49 28.39 27.30 28.20 167,859 +0.72(+2.62%)
Sep 13, 2010 26.95 28.42 26.95 27.48 251,570 +0.78(+2.92%)
Sep 10, 2010 27.43 27.59 26.40 26.70 210,876 -0.56(-2.05%)
Sep 09, 2010 26.96 27.53 26.70 27.26 169,932 +0.66(+2.48%)
Sep 08, 2010 26.28 26.84 26.03 26.60 90,324 +0.31(+1.18%)
Sep 07, 2010 27.13 27.13 26.14 26.29 757 -0.99(-3.63%)
Sep 03, 2010 27.76 27.96 27.03 27.28 184,184 -0.10(-0.37%)
Sep 02, 2010 26.96 27.73 26.65 27.38 377 +0.37(+1.37%)
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.