Skip to main content

Genesco Inc (NY: GCO )

28.23 +1.11 (+4.07%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 53.25 53.85 51.30 52.35 5,395,940 +0.05(+0.10%)
May 30, 2007 51.58 52.40 51.30 52.30 331,325 +0.52(+1.00%)
May 29, 2007 51.59 51.80 51.19 51.78 155,000 +0.28(+0.54%)
May 25, 2007 51.63 51.94 51.03 51.50 194,600 -0.04(-0.08%)
May 24, 2007 51.90 53.43 51.13 51.54 782,520 -0.36(-0.69%)
May 23, 2007 51.76 52.40 51.50 51.90 340,800 +0.42(+0.82%)
May 22, 2007 51.40 51.49 50.90 51.48 257,900 +0.01(+0.02%)
May 21, 2007 51.00 51.50 50.26 51.47 1,596,500 +1.60(+3.21%)
May 18, 2007 49.15 49.90 49.00 49.87 497,523 +0.87(+1.78%)
May 17, 2007 48.33 49.63 48.30 49.00 874,400 +0.30(+0.62%)
May 16, 2007 49.21 49.24 48.56 48.70 972,100 -0.38(-0.77%)
May 15, 2007 49.40 49.50 49.00 49.08 364,100 -0.22(-0.45%)
May 14, 2007 49.70 49.85 49.09 49.30 595,910 -0.35(-0.70%)
May 11, 2007 49.50 50.35 49.59 49.65 1,615,900 -0.68(-1.35%)
May 10, 2007 50.73 50.90 50.11 50.33 452,300 -0.40(-0.79%)
May 09, 2007 50.75 51.36 50.60 50.73 273,700 -0.09(-0.18%)
May 08, 2007 50.73 50.90 50.50 50.82 192,100 +0.09(+0.18%)
May 07, 2007 51.03 51.20 50.54 50.73 204,332 -0.30(-0.59%)
May 04, 2007 50.65 51.07 50.30 51.03 361,500 +0.44(+0.87%)
May 03, 2007 50.97 51.30 50.43 50.59 424,200 -0.47(-0.92%)
May 02, 2007 50.20 51.21 50.05 51.06 704,900 +0.69(+1.37%)
May 01, 2007 50.75 50.90 50.26 50.37 493,700 -0.31(-0.61%)
Apr 30, 2007 50.69 50.88 50.51 50.68 708,800 -0.07(-0.14%)
Apr 27, 2007 50.50 51.13 50.31 50.75 885,600 -0.04(-0.08%)
Apr 26, 2007 50.88 51.08 50.72 50.79 590,600 -0.09(-0.18%)
Apr 25, 2007 50.95 50.99 50.59 50.88 748,500 +0.05(+0.10%)
Apr 24, 2007 49.90 51.00 49.90 50.83 913,200 +0.27(+0.53%)
Apr 23, 2007 50.48 51.04 49.49 50.56 2,005,100 +0.58(+1.16%)
Apr 20, 2007 48.85 50.03 48.55 49.98 6,336,124 +6.57(+15.13%)
Apr 19, 2007 43.66 43.80 43.25 43.41 459,100 -0.50(-1.14%)
Apr 18, 2007 43.53 43.96 43.02 43.91 404,514 +0.37(+0.85%)
Apr 17, 2007 42.35 44.18 42.25 43.54 1,799,100 +2.66(+6.51%)
Apr 16, 2007 41.35 41.56 40.80 40.88 430,600 -0.22(-0.54%)
Apr 13, 2007 41.36 41.48 40.66 41.10 595,600 -0.16(-0.39%)
Apr 12, 2007 41.95 41.95 41.18 41.26 622,400 -0.74(-1.76%)
Apr 11, 2007 42.23 42.40 41.65 42.00 207,400 -0.15(-0.36%)
Apr 10, 2007 42.26 42.83 42.06 42.15 221,800 -0.20(-0.47%)
Apr 09, 2007 41.32 43.28 41.24 42.35 1,006,400 +1.01(+2.44%)
Apr 05, 2007 41.16 41.51 41.14 41.34 159,500 +0.14(+0.34%)
Apr 04, 2007 41.50 41.50 40.77 41.20 248,100 -0.30(-0.72%)
Apr 03, 2007 41.80 42.19 41.16 41.50 378,300 -0.15(-0.36%)
Apr 02, 2007 41.45 41.69 41.19 41.65 218,200 +0.12(+0.29%)
Mar 30, 2007 41.57 41.86 41.03 41.53 237,800 +0.12(+0.29%)
Mar 29, 2007 41.16 41.55 40.84 41.41 495,900 +0.50(+1.22%)
Mar 28, 2007 41.90 41.90 40.78 40.91 596,500 -1.24(-2.94%)
Mar 27, 2007 42.90 43.09 41.84 42.15 678,100 -0.85(-1.98%)
Mar 26, 2007 43.29 43.30 42.32 43.00 261,200 -0.44(-1.01%)
Mar 23, 2007 43.04 43.52 42.79 43.44 331,900 +0.30(+0.70%)
Mar 22, 2007 43.35 43.59 42.84 43.14 653,900 -0.21(-0.48%)
Mar 21, 2007 43.80 43.85 42.94 43.35 451,800 -0.39(-0.89%)
Mar 20, 2007 42.60 43.89 42.41 43.74 865,000 +1.14(+2.68%)
Mar 19, 2007 42.81 43.34 42.10 42.60 2,193,300 +3.00(+7.58%)
Mar 16, 2007 38.52 39.62 38.21 39.60 537,000 +1.08(+2.80%)
Mar 15, 2007 38.17 38.73 38.15 38.52 202,400 +0.35(+0.92%)
Mar 14, 2007 38.01 38.58 37.24 38.17 427,600 +0.12(+0.32%)
Mar 13, 2007 38.75 38.74 37.83 38.05 538,300 -0.70(-1.81%)
Mar 12, 2007 36.95 38.81 36.70 38.75 791,300 +2.09(+5.70%)
Mar 09, 2007 36.94 37.10 36.20 36.66 504,700 -0.19(-0.52%)
Mar 08, 2007 36.12 37.80 36.12 36.85 767,800 +0.03(+0.08%)
Mar 07, 2007 34.70 37.75 34.57 36.82 2,716,700 -0.74(-1.97%)
Mar 06, 2007 37.25 37.85 36.89 37.56 614,900 +0.40(+1.08%)
Mar 05, 2007 38.00 38.19 37.07 37.16 632,200 -1.23(-3.20%)
Mar 02, 2007 39.20 39.64 38.35 38.39 299,900 -1.16(-2.93%)
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.