Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	66.14	66.14	63.47	63.61	268,357	-2.95(-4.43%)
Mar 30, 2022	70.62	70.71	66.33	66.56	136,670	-4.39(-6.19%)
Mar 29, 2022	69.10	71.40	69.10	70.95	321,229	+2.85(+4.19%)
Mar 28, 2022	68.10	68.33	66.40	68.10	158,119	-0.32(-0.47%)
Mar 25, 2022	68.92	68.92	67.49	68.42	134,348	+0.13(+0.19%)
Mar 24, 2022	68.41	69.15	67.04	68.29	114,288	+0.40(+0.59%)
Mar 23, 2022	69.34	69.71	67.81	67.89	108,395	-2.05(-2.93%)
Mar 22, 2022	69.58	71.10	68.44	69.94	155,066	+1.47(+2.15%)
Mar 21, 2022	71.19	71.51	67.82	68.47	164,728	-2.73(-3.83%)
Mar 18, 2022	68.87	71.42	68.30	71.20	503,161	+1.66(+2.39%)
Mar 17, 2022	69.27	70.64	67.85	69.54	161,743	-0.68(-0.97%)
Mar 16, 2022	68.10	72.34	68.10	70.22	214,882	+3.00(+4.46%)
Mar 15, 2022	65.26	67.29	65.03	67.22	192,328	+1.70(+2.59%)
Mar 14, 2022	67.92	68.09	65.08	65.52	202,693	-2.46(-3.62%)
Mar 11, 2022	71.23	72.18	67.15	67.98	280,527	-2.51(-3.56%)
Mar 10, 2022	65.50	71.74	65.00	70.49	299,590	+7.43(+11.78%)
Mar 09, 2022	64.39	65.37	63.00	63.06	273,147	+0.21(+0.33%)
Mar 08, 2022	62.51	64.72	61.26	62.85	244,755	+1.03(+1.67%)
Mar 07, 2022	65.24	65.85	61.41	61.82	226,183	-2.67(-4.14%)
Mar 04, 2022	64.58	64.58	62.48	64.49	166,035	-1.30(-1.98%)
Mar 03, 2022	66.64	66.64	62.70	65.79	201,477	-0.43(-0.65%)
Mar 02, 2022	63.47	66.50	63.47	66.22	215,480	+3.55(+5.66%)
Mar 01, 2022	63.95	64.00	61.96	62.67	150,305	-1.48(-2.31%)
Feb 28, 2022	64.15	65.20	62.85	64.15	211,140	-0.40(-0.62%)
Feb 25, 2022	64.38	65.64	64.22	64.55	155,030	-0.21(-0.32%)
Feb 24, 2022	61.21	65.05	59.55	64.76	224,181	+2.19(+3.50%)
Feb 23, 2022	64.09	64.23	62.32	62.57	107,772	-0.59(-0.93%)
Feb 22, 2022	66.15	66.96	62.88	63.16	190,521	-3.70(-5.53%)
Feb 18, 2022				66.86	0	+0.49(+0.74%)
Feb 17, 2022	67.81	68.42	66.05	66.37	78,738	-1.98(-2.90%)
Feb 16, 2022	67.55	68.82	67.32	68.35	137,286	+0.57(+0.84%)
Feb 15, 2022	65.66	68.03	65.66	67.78	86,935	+2.57(+3.94%)
Feb 14, 2022	66.50	67.02	64.56	65.21	114,266	-1.28(-1.93%)
Feb 11, 2022	68.34	69.71	65.64	66.49	106,859	-1.43(-2.11%)
Feb 10, 2022	67.58	69.95	66.01	67.92	121,804	-1.34(-1.93%)
Feb 09, 2022	69.11	69.93	68.38	69.26	95,665	+0.74(+1.08%)
Feb 08, 2022	66.01	69.47	66.01	68.52	150,079	+2.10(+3.16%)
Feb 07, 2022	64.05	67.47	63.90	66.42	199,031	+4.56(+7.37%)
Feb 04, 2022	63.39	63.39	58.97	61.86	221,420	-0.27(-0.43%)
Feb 03, 2022	62.57		61.86	62.13	143,093	-0.88(-1.40%)
Feb 02, 2022	65.34	66.10	62.39	63.01	117,674	-2.23(-3.42%)
Feb 01, 2022	64.17	65.36	63.50	65.24	91,003	+0.91(+1.41%)
Jan 31, 2022	62.03	64.33		64.33	137,961	+1.39(+2.21%)
Jan 28, 2022	62.53	63.26	60.94	62.94	123,218	+0.17(+0.27%)
Jan 27, 2022	62.59	64.98	62.02	62.77	192,356	+0.73(+1.18%)
Jan 26, 2022	65.00	65.83	61.45	62.04	234,617	-2.97(-4.57%)
Jan 25, 2022	63.63	66.01	62.72	65.01	170,418	+0.30(+0.46%)
Jan 24, 2022	58.23	65.11	57.73	64.71	316,676	+5.82(+9.88%)
Jan 21, 2022	57.36	60.07	57.05	58.89	265,865	+1.06(+1.83%)
Jan 20, 2022	60.76	62.73	57.77	57.83	216,229	-2.80(-4.62%)
Jan 19, 2022	61.41	62.37	60.39	60.63	149,236	-0.46(-0.75%)
Jan 18, 2022	62.97	63.29	60.80	61.09	162,890	-1.27(-2.04%)
Jan 14, 2022				62.36	0	-1.04(-1.64%)
Jan 13, 2022	63.22	64.68	62.73	63.40	111,190	+0.94(+1.50%)
Jan 12, 2022	64.45	65.25	62.39	62.46	141,421	-1.61(-2.51%)
Jan 11, 2022	63.19	65.19	61.80	64.07	150,420	+1.75(+2.81%)
Jan 10, 2022	58.99	62.51	56.85	62.32	299,148	+2.12(+3.52%)
Jan 07, 2022	61.50	62.92	59.81	60.20	149,660	-1.75(-2.82%)
Jan 06, 2022	63.09	63.58	61.55	61.95	161,589	-0.71(-1.13%)
Jan 05, 2022	64.86	65.84	62.52	62.66	106,223	-2.65(-4.06%)
Jan 04, 2022	64.36	66.47	63.74	65.31	136,114	+1.74(+2.74%)