Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	32.02	35.37	31.99	34.41	681,700	+1.33(+4.02%)
Feb 27, 2020	30.91	33.50	30.65	33.08	652,421	+0.39(+1.19%)
Feb 26, 2020	34.63	34.83	32.60	32.69	337,457	-1.65(-4.80%)
Feb 25, 2020	35.57	35.82	33.80	34.34	526,400	-1.16(-3.27%)
Feb 24, 2020	35.71	35.93	34.75	35.50	323,106	-1.70(-4.57%)
Feb 21, 2020	38.51	38.82	37.03	37.20	275,300	-1.52(-3.93%)
Feb 20, 2020	37.91	39.32	37.75	38.72	293,066	+0.79(+2.08%)
Feb 19, 2020	37.86	37.98	36.49	37.93	457,792	+0.24(+0.64%)
Feb 18, 2020	38.73	38.97	37.51	37.69	323,855	-1.11(-2.86%)
Feb 14, 2020	39.20	39.31	38.30	38.80	559,000	-0.36(-0.92%)
Feb 13, 2020	40.35	40.42	39.13	39.16	198,368	-1.40(-3.45%)
Feb 12, 2020	38.65	40.59	38.65	40.56	254,691	+2.26(+5.90%)
Feb 11, 2020	38.88	38.88	37.92	38.30	199,098	-0.57(-1.47%)
Feb 10, 2020	39.64	40.10	38.72	38.87	289,288	-0.78(-1.97%)
Feb 07, 2020	40.69	40.75	39.24	39.65	227,800	-1.21(-2.96%)
Feb 06, 2020	41.53	41.53	40.53	40.86	280,119	-0.55(-1.33%)
Feb 05, 2020	40.41	41.77	40.27	41.41	265,878	+1.41(+3.52%)
Feb 04, 2020	40.97	41.36	39.70	40.00	317,681	-0.40(-0.99%)
Feb 03, 2020	39.39	41.23	39.18	40.40	394,985	+1.08(+2.75%)
Jan 31, 2020	40.24	40.24	39.15	39.32	236,200	-0.96(-2.38%)
Jan 30, 2020	40.91	41.15	39.54	40.28	247,898	-1.19(-2.87%)
Jan 29, 2020	42.26	42.54	41.45	41.47	193,684	-0.91(-2.15%)
Jan 28, 2020	42.05	42.59	41.50	42.38	132,690	+0.38(+0.90%)
Jan 27, 2020	41.97	42.89	41.59	42.00	441,454	-0.90(-2.10%)
Jan 24, 2020	43.69	43.69	42.30	42.90	197,300	-0.89(-2.03%)
Jan 23, 2020	44.03	44.13	43.24	43.79	276,395	-0.56(-1.26%)
Jan 22, 2020	43.87	44.88	43.87	44.35	250,568	+0.74(+1.70%)
Jan 21, 2020	44.04	44.25	42.98	43.61	400,292	+0.47(+1.09%)
Jan 17, 2020	43.83	43.88	42.86	43.14	167,300	-0.49(-1.12%)
Jan 16, 2020	43.44	44.09	42.70	43.63	316,163	+0.41(+0.95%)
Jan 15, 2020	44.64	45.02	43.06	43.22	286,625	-1.26(-2.83%)
Jan 14, 2020	44.96	45.32	43.96	44.48	283,434	-0.27(-0.60%)
Jan 13, 2020	47.93	47.97	44.58	44.75	371,528	-3.20(-6.67%)
Jan 10, 2020	47.65	48.13	47.23	47.95	225,400	+0.16(+0.33%)
Jan 09, 2020	48.72	48.86	47.22	47.79	356,130	-0.53(-1.10%)
Jan 08, 2020	48.00	48.55	47.01	48.32	311,429	+0.79(+1.66%)
Jan 07, 2020	47.37	47.86	46.99	47.53	164,878	-0.07(-0.15%)
Jan 06, 2020	47.47	48.53	47.24	47.60	216,562	+0.13(+0.27%)
Jan 03, 2020	46.95	47.55	46.46	47.47	284,700	-0.04(-0.08%)
Jan 02, 2020	48.46	48.46	46.92	47.51	395,506	-0.41(-0.86%)
Dec 31, 2019	48.42	48.56	47.50	47.92	223,100	-0.43(-0.89%)
Dec 30, 2019	48.44	49.04	47.76	48.35	348,021	+0.15(+0.31%)
Dec 27, 2019	49.30	49.70	48.14	48.20	252,100	-1.06(-2.15%)
Dec 26, 2019	49.48	49.81	48.80	49.26	153,772	+0.00(+0.00%)
Dec 24, 2019	49.40	50.06	48.97	49.26	199,800	-0.29(-0.59%)
Dec 23, 2019	49.15	50.02	48.98	49.55	231,896	+0.73(+1.50%)
Dec 20, 2019	49.41	49.98	48.67	48.82	574,400	-0.61(-1.23%)
Dec 19, 2019	50.95	51.29	48.93	49.43	339,277	-1.11(-2.20%)
Dec 18, 2019	49.56	50.88	49.39	50.54	336,535	+1.01(+2.04%)
Dec 17, 2019	48.73	49.88	48.31	49.53	342,121	+0.84(+1.73%)
Dec 16, 2019	48.84	49.40	48.52	48.69	474,949	+0.50(+1.04%)
Dec 13, 2019	48.70	49.02	46.75	48.19	402,900	-0.44(-0.90%)
Dec 12, 2019	49.12	49.72	48.46	48.63	401,556	-0.07(-0.14%)
Dec 11, 2019	51.00	51.77	48.26	48.70	553,909	-3.41(-6.54%)
Dec 10, 2019	50.65	53.20	50.65	52.11	599,691	+1.14(+2.24%)
Dec 09, 2019	49.80	52.52	48.43	50.97	1,038,612	+2.15(+4.40%)
Dec 06, 2019	42.33	49.69	42.27	48.82	2,241,800	+11.91(+32.27%)
Dec 05, 2019	36.72	37.16	36.70	36.91	294,017	+0.37(+1.01%)
Dec 04, 2019	36.97	37.10	36.15	36.54	266,888	-0.26(-0.71%)
Dec 03, 2019	36.53	36.97	36.12	36.80	290,294	-0.11(-0.30%)