Genesco Inc (NY: GCO )

32.10 USD +1.35 (+4.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 78.91 78.97 76.17 76.69 148,025 -0.59(-0.76%)
Oct 30, 2014 76.65 78.29 76.63 77.28 124,491 -0.02(-0.03%)
Oct 29, 2014 77.16 78.22 76.88 77.30 133,897 +0.14(+0.18%)
Oct 28, 2014 74.87 77.29 74.25 77.16 114,521 +2.44(+3.27%)
Oct 27, 2014 74.35 74.81 74.79 74.72 76,024 -0.07(-0.09%)
Oct 24, 2014 74.44 75.15 73.66 74.79 104,630 +0.40(+0.54%)
Oct 23, 2014 74.37 75.14 73.95 74.39 101,189 +0.50(+0.68%)
Oct 22, 2014 74.71 75.85 73.78 73.89 111,922 -0.67(-0.90%)
Oct 21, 2014 73.18 75.00 72.93 74.56 103,124 +1.62(+2.22%)
Oct 20, 2014 71.93 73.32 71.93 72.94 120,720 +0.90(+1.25%)
Oct 17, 2014 73.58 74.12 71.76 72.04 166,568 -1.34(-1.83%)
Oct 16, 2014 72.73 74.15 72.57 73.38 98,228 -0.29(-0.39%)
Oct 15, 2014 71.57 74.21 71.24 73.67 159,686 +0.92(+1.26%)
Oct 14, 2014 72.87 73.69 72.16 72.75 156,878 +0.35(+0.48%)
Oct 13, 2014 73.20 73.65 72.19 72.40 189,965 -0.82(-1.12%)
Oct 10, 2014 71.71 73.87 71.71 73.22 135,007 +1.07(+1.48%)
Oct 09, 2014 72.35 72.84 71.77 72.15 119,800 -0.64(-0.88%)
Oct 08, 2014 71.90 72.92 71.46 72.79 130,328 +0.88(+1.22%)
Oct 07, 2014 72.97 73.40 71.88 71.91 115,422 -1.58(-2.15%)
Oct 06, 2014 75.00 75.08 73.39 73.49 121,279 -1.43(-1.91%)
Oct 03, 2014 75.01 75.60 74.68 74.92 105,134 +0.72(+0.97%)
Oct 02, 2014 73.54 74.73 73.06 74.20 233,351 +0.63(+0.86%)
Oct 01, 2014 74.68 74.79 73.51 73.57 131,549 -1.18(-1.58%)
Sep 30, 2014 76.51 76.54 74.72 74.75 165,813 -1.76(-2.30%)
Sep 29, 2014 75.90 77.12 75.48 76.51 88,738 +0.08(+0.10%)
Sep 26, 2014 76.29 77.14 75.78 76.43 90,890 +0.20(+0.26%)
Sep 25, 2014 76.95 77.66 75.46 76.23 104,509 -0.78(-1.01%)
Sep 24, 2014 75.78 77.17 75.41 77.01 139,931 +1.26(+1.66%)
Sep 23, 2014 76.68 77.19 75.58 75.75 132,346 -1.41(-1.83%)
Sep 22, 2014 78.25 79.14 77.03 77.16 120,122 -1.45(-1.84%)
Sep 19, 2014 79.37 79.83 78.22 78.61 245,636 -0.67(-0.85%)
Sep 18, 2014 78.51 79.60 78.35 79.28 139,651 +0.83(+1.06%)
Sep 17, 2014 78.25 78.73 77.55 78.45 157,715 -0.03(-0.04%)
Sep 16, 2014 77.10 79.02 77.10 78.48 127,758 +1.22(+1.58%)
Sep 15, 2014 78.53 78.53 77.10 77.26 92,738 -1.37(-1.74%)
Sep 12, 2014 79.67 79.91 78.34 78.63 142,664 -1.25(-1.56%)
Sep 11, 2014 77.21 79.97 77.21 79.88 172,329 +2.25(+2.90%)
Sep 10, 2014 77.94 78.12 77.08 77.63 94,422 -0.39(-0.50%)
Sep 09, 2014 78.69 79.05 77.83 78.02 146,543 -0.85(-1.08%)
Sep 08, 2014 78.73 78.89 77.59 78.87 141,971 -0.01(-0.01%)
Sep 05, 2014 78.61 79.17 78.50 78.88 135,673 -0.32(-0.40%)
Sep 04, 2014 79.90 80.66 78.93 79.20 130,361 -0.58(-0.73%)
Sep 03, 2014 80.94 81.16 79.46 79.78 233,890 -0.90(-1.12%)
Sep 02, 2014 79.50 80.76 79.43 80.68 171,209 +1.38(+1.74%)
Aug 29, 2014 81.78 79.30 79.30 79.30 357,200 -2.64(-3.22%)
Aug 28, 2014 80.50 83.77 79.67 81.94 662,309 -6.73(-7.59%)
Aug 27, 2014 89.25 89.25 88.20 88.67 216,042 -0.58(-0.65%)
Aug 26, 2014 87.94 89.58 87.68 89.25 295,587 +1.31(+1.49%)
Aug 25, 2014 86.80 88.33 86.20 87.94 367,573 +1.89(+2.20%)
Aug 22, 2014 83.54 86.33 83.32 86.05 177,115 +2.71(+3.25%)
Aug 21, 2014 83.34 84.21 82.56 83.34 189,497 +0.00(+0.00%)
Aug 20, 2014 82.19 83.50 82.19 83.34 231,876 +0.74(+0.90%)
Aug 19, 2014 82.24 82.99 81.73 82.60 101,787 +0.80(+0.98%)
Aug 18, 2014 81.27 81.91 81.03 81.80 96,870 +0.95(+1.18%)
Aug 15, 2014 81.61 80.90 80.11 80.85 102,277 -0.05(-0.06%)
Aug 14, 2014 80.79 81.25 80.75 80.90 104,708 +0.44(+0.55%)
Aug 13, 2014 79.82 80.60 78.07 80.46 150,668 +0.58(+0.73%)
Aug 12, 2014 80.67 81.13 79.30 79.88 85,469 -0.94(-1.16%)
Aug 11, 2014 81.17 81.73 80.68 80.82 88,477 -0.12(-0.15%)
Aug 08, 2014 79.07 81.51 79.07 80.94 134,434 +1.71(+2.16%)
Aug 07, 2014 80.78 80.93 78.80 79.23 91,181 -1.11(-1.38%)
Aug 06, 2014 78.32 80.99 78.32 80.34 138,302 +1.57(+1.99%)
Aug 05, 2014 76.69 79.50 76.69 78.77 139,838 +1.46(+1.89%)
Aug 04, 2014 76.52 77.53 75.84 77.31 111,872 +1.04(+1.36%)
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.