Skip to main content

Genesco Inc (NY: GCO )

27.52 +0.39 (+1.46%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 28.66 29.21 27.75 28.69 719,610 +0.63(+2.25%)
May 29, 2008 28.94 29.63 27.90 28.06 2,846,011 +1.56(+5.89%)
May 28, 2008 25.48 26.67 25.48 26.50 1,407,894 +1.07(+4.21%)
May 27, 2008 24.22 25.69 24.21 25.43 809,060 +1.08(+4.44%)
May 26, 2008 23.43 24.36 22.98 24.35 0 +0.00(+0.00%)
May 23, 2008 23.43 24.36 22.98 24.35 324,376 +0.64(+2.70%)
May 22, 2008 23.38 24.28 22.99 23.71 279,702 +0.31(+1.32%)
May 21, 2008 23.93 24.57 23.23 23.40 490,542 -0.51(-2.13%)
May 20, 2008 23.82 24.06 23.02 23.91 348,736 +0.18(+0.76%)
May 19, 2008 24.06 24.59 23.66 23.73 398,075 -0.33(-1.37%)
May 16, 2008 24.00 24.14 23.33 24.06 327,854 +0.07(+0.29%)
May 15, 2008 23.09 24.10 23.03 23.99 456,991 +0.74(+3.18%)
May 14, 2008 23.10 23.31 22.75 23.25 337,811 +0.13(+0.56%)
May 13, 2008 22.96 23.29 22.42 23.12 375,443 +0.16(+0.70%)
May 12, 2008 21.79 23.30 21.65 22.96 503,682 +1.26(+5.81%)
May 09, 2008 21.10 22.02 21.10 21.70 96,528 +0.48(+2.26%)
May 08, 2008 21.29 21.39 20.33 21.22 308,422 -0.11(-0.52%)
May 07, 2008 21.64 22.75 21.19 21.33 272,176 -0.37(-1.71%)
May 06, 2008 21.61 22.00 21.20 21.70 166,278 -0.15(-0.69%)
May 05, 2008 22.32 22.33 21.47 21.85 377,171 -0.46(-2.06%)
May 02, 2008 22.98 23.38 22.23 22.31 540,482 -0.53(-2.32%)
May 01, 2008 22.28 23.26 21.94 22.84 402,831 +0.68(+3.07%)
Apr 30, 2008 23.21 23.40 22.03 22.16 316,432 -0.84(-3.65%)
Apr 29, 2008 23.08 23.37 22.25 23.00 306,567 -0.06(-0.26%)
Apr 28, 2008 22.79 23.30 22.22 23.06 468,545 +0.34(+1.50%)
Apr 25, 2008 22.64 22.98 22.03 22.72 286,880 +0.17(+0.75%)
Apr 24, 2008 21.97 22.70 21.75 22.55 380,705 +0.68(+3.11%)
Apr 23, 2008 21.91 22.17 21.16 21.87 377,130 +0.05(+0.23%)
Apr 22, 2008 22.15 22.27 21.43 21.82 390,678 -0.45(-2.02%)
Apr 21, 2008 22.66 22.86 22.24 22.27 229,729 -0.49(-2.15%)
Apr 18, 2008 22.50 23.00 22.38 22.76 504,706 +0.59(+2.66%)
Apr 17, 2008 22.27 22.53 22.11 22.17 190,482 -0.20(-0.89%)
Apr 16, 2008 22.75 22.99 22.01 22.37 308,964 -0.13(-0.58%)
Apr 15, 2008 23.05 23.05 22.02 22.50 374,050 -0.43(-1.88%)
Apr 14, 2008 22.50 23.06 22.50 22.93 111,833 +0.33(+1.46%)
Apr 11, 2008 22.25 23.20 22.25 22.60 218,616 +0.04(+0.18%)
Apr 10, 2008 22.77 23.60 22.45 22.56 327,923 -0.28(-1.23%)
Apr 09, 2008 23.62 23.76 22.26 22.84 262,693 -0.52(-2.23%)
Apr 08, 2008 23.24 23.90 22.94 23.36 244,700 -0.21(-0.89%)
Apr 07, 2008 24.02 24.17 23.44 23.57 379,486 -0.33(-1.38%)
Apr 04, 2008 23.69 24.35 23.69 23.90 386,901 +0.04(+0.17%)
Apr 03, 2008 23.64 24.05 23.03 23.86 318,463 -0.06(-0.25%)
Apr 02, 2008 23.64 24.50 23.46 23.92 449,863 +0.44(+1.87%)
Apr 01, 2008 23.06 24.00 23.06 23.48 495,062 +0.37(+1.60%)
Mar 31, 2008 22.17 23.44 22.17 23.11 692,367 +0.90(+4.05%)
Mar 28, 2008 22.00 22.89 21.70 22.21 950,359 +0.03(+0.14%)
Mar 27, 2008 22.59 22.87 21.89 22.18 1,097,255 -0.26(-1.16%)
Mar 26, 2008 22.73 23.00 21.79 22.44 866,921 -0.44(-1.92%)
Mar 25, 2008 23.50 23.62 22.60 22.88 945,159 -0.48(-2.05%)
Mar 24, 2008 22.61 23.57 22.50 23.36 1,220,570 +0.88(+3.91%)
Mar 21, 2008 23.49 23.60 22.00 22.48 1,916,226 +0.00(+0.00%)
Mar 20, 2008 23.49 23.60 22.00 22.48 1,916,226 +0.54(+2.46%)
Mar 19, 2008 21.90 22.59 21.90 21.94 886,904 +0.26(+1.20%)
Mar 18, 2008 22.10 22.74 21.46 21.68 1,113,914 +0.31(+1.45%)
Mar 17, 2008 21.17 22.77 18.76 21.37 861,369 -0.38(-1.75%)
Mar 14, 2008 21.73 21.90 21.04 21.75 592,391 +0.25(+1.16%)
Mar 13, 2008 21.00 22.43 20.65 21.50 2,964,087 +1.71(+8.64%)
Mar 12, 2008 20.29 20.55 19.38 19.79 662,855 -0.37(-1.84%)
Mar 11, 2008 20.54 20.85 19.36 20.16 1,022,661 +0.22(+1.10%)
Mar 10, 2008 20.78 20.95 19.94 19.94 597,621 -0.81(-3.90%)
Mar 07, 2008 20.02 21.69 20.02 20.75 1,027,560 -0.61(-2.86%)
Mar 06, 2008 22.51 22.70 20.82 21.36 972,758 -1.27(-5.61%)
Mar 05, 2008 23.63 23.73 22.50 22.63 1,351,235 -0.67(-2.88%)
Mar 04, 2008 24.46 24.87 23.01 23.30 1,382,100 -1.47(-5.93%)
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.