Genesco Inc (NY: GCO )

27.52 +0.39 (+1.42%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 34.47 34.55 33.21 33.29 460,812 -1.27(-3.67%)
Apr 29, 2010 33.83 34.72 33.78 34.56 251,404 +0.86(+2.55%)
Apr 28, 2010 34.13 34.48 33.48 33.70 324,559 -0.31(-0.91%)
Apr 27, 2010 34.28 34.77 33.77 34.01 341,589 -0.34(-0.99%)
Apr 26, 2010 34.63 34.79 34.34 34.35 243,691 -0.40(-1.15%)
Apr 23, 2010 34.73 34.89 34.16 34.75 246,144 -0.07(-0.20%)
Apr 22, 2010 33.42 35.00 33.23 34.82 210,458 +0.95(+2.80%)
Apr 21, 2010 33.66 34.18 33.12 33.87 220,883 +0.36(+1.07%)
Apr 20, 2010 33.83 33.85 33.22 33.51 176,870 -0.22(-0.65%)
Apr 19, 2010 33.88 34.05 32.98 33.73 283,351 -0.15(-0.44%)
Apr 16, 2010 34.01 34.21 33.51 33.88 243,355 -0.31(-0.91%)
Apr 15, 2010 34.52 34.67 33.57 34.19 372,776 -0.60(-1.72%)
Apr 14, 2010 34.38 34.79 33.75 34.79 360,623 +0.94(+2.78%)
Apr 13, 2010 32.99 34.49 32.99 33.85 519,267 +0.67(+2.02%)
Apr 12, 2010 31.93 33.20 31.85 33.18 304,350 +1.18(+3.69%)
Apr 09, 2010 31.83 32.06 31.15 32.00 165,154 +0.10(+0.31%)
Apr 08, 2010 31.88 32.26 31.13 31.90 186,329 -0.03(-0.09%)
Apr 07, 2010 32.55 32.55 31.62 31.93 311,734 -0.55(-1.69%)
Apr 06, 2010 32.11 32.49 31.88 32.48 85,594 +0.59(+1.85%)
Apr 05, 2010 31.38 32.33 31.38 31.89 166,047 +0.55(+1.75%)
Apr 01, 2010 31.29 31.34 31.34 31.34 226,800 +0.33(+1.06%)
Mar 31, 2010 31.03 31.41 30.72 31.01 197,384 -0.20(-0.64%)
Mar 30, 2010 30.92 31.50 30.66 31.21 244,943 +0.29(+0.94%)
Mar 29, 2010 30.76 31.23 30.57 30.92 254,874 +0.31(+1.01%)
Mar 26, 2010 29.38 30.63 29.23 30.61 261,125 +1.22(+4.15%)
Mar 25, 2010 29.98 30.17 29.33 29.39 133,321 -0.53(-1.77%)
Mar 24, 2010 30.61 30.92 29.77 29.92 286,948 -0.70(-2.29%)
Mar 23, 2010 29.50 30.65 29.26 30.62 342,280 +1.37(+4.68%)
Mar 22, 2010 28.72 29.46 28.57 29.25 254,593 +0.25(+0.86%)
Mar 19, 2010 29.13 29.64 28.49 29.00 358,040 -0.09(-0.31%)
Mar 18, 2010 29.33 29.33 28.63 29.09 167,158 -0.15(-0.51%)
Mar 17, 2010 29.20 29.35 28.88 29.24 136,310 +0.00(+0.00%)
Mar 16, 2010 29.69 29.69 29.03 29.24 211,875 -0.48(-1.62%)
Mar 15, 2010 29.38 29.75 29.38 29.72 187,525 +0.29(+0.99%)
Mar 12, 2010 29.24 29.52 29.11 29.43 132,732 +0.36(+1.24%)
Mar 11, 2010 28.53 29.40 28.51 29.07 154,601 +0.32(+1.11%)
Mar 10, 2010 28.27 29.12 27.94 28.75 349,699 +0.49(+1.73%)
Mar 09, 2010 28.54 28.86 28.01 28.26 230,450 -0.27(-0.95%)
Mar 08, 2010 28.24 28.85 28.17 28.53 218,710 +0.36(+1.28%)
Mar 05, 2010 27.80 28.29 27.34 28.17 363,914 +0.56(+2.03%)
Mar 04, 2010 26.85 28.27 26.82 27.61 517,818 +1.80(+6.97%)
Mar 03, 2010 25.86 25.95 24.91 25.81 335,890 -0.05(-0.19%)
Mar 02, 2010 25.60 26.15 25.59 25.86 341,243 +0.29(+1.13%)
Mar 01, 2010 24.10 25.68 24.09 25.57 377,436 +1.64(+6.85%)
Feb 26, 2010 24.01 24.11 23.43 23.93 211,566 -0.19(-0.79%)
Feb 25, 2010 23.15 24.13 23.02 24.12 169,506 +0.68(+2.90%)
Feb 24, 2010 23.03 23.48 22.90 23.44 92,119 +0.49(+2.14%)
Feb 23, 2010 23.12 23.26 22.70 22.95 114,553 -0.22(-0.95%)
Feb 22, 2010 23.25 23.56 23.13 23.17 127,903 -0.10(-0.43%)
Feb 19, 2010 23.06 23.54 22.95 23.27 143,296 +0.23(+1.00%)
Feb 18, 2010 21.73 23.14 21.73 23.04 350,393 +1.36(+6.27%)
Feb 17, 2010 21.46 21.86 21.24 21.68 560,229 +0.33(+1.55%)
Feb 16, 2010 21.34 21.66 21.06 21.35 256,262 +0.05(+0.23%)
Feb 12, 2010 21.00 21.30 21.30 21.30 254,600 +0.10(+0.47%)
Feb 11, 2010 21.11 21.38 21.05 21.20 276,663 +0.00(+0.00%)
Feb 10, 2010 21.54 21.54 21.10 21.20 287,147 -0.47(-2.17%)
Feb 09, 2010 22.07 22.14 21.49 21.67 440,592 -0.21(-0.96%)
Feb 08, 2010 21.72 22.27 21.54 21.88 299,263 +0.15(+0.69%)
Feb 05, 2010 22.05 22.05 21.39 21.73 261,229 -0.33(-1.50%)
Feb 04, 2010 22.58 22.74 21.92 22.06 351,805 -0.72(-3.16%)
Feb 03, 2010 23.05 23.09 22.52 22.78 217,735 -0.31(-1.34%)
Feb 02, 2010 23.20 23.52 22.95 23.09 555,554 -0.16(-0.69%)
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.