Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	39.61	40.64	39.44	40.02	306,042	+0.81(+2.07%)
Sep 27, 2019	39.04	39.81	38.83	39.21	469,000	+0.38(+0.98%)
Sep 26, 2019	40.07	40.11	37.70	38.83	296,851	-1.28(-3.19%)
Sep 25, 2019	38.94	40.32	38.61	40.11	358,387	+1.55(+4.02%)
Sep 24, 2019	39.55	39.99	38.51	38.56	308,930	-0.67(-1.71%)
Sep 23, 2019	38.90	39.86	38.49	39.23	433,785	+0.18(+0.46%)
Sep 20, 2019	40.52	41.23	38.85	39.05	835,800	-1.38(-3.41%)
Sep 19, 2019	40.97	41.04	40.06	40.43	279,445	-0.23(-0.57%)
Sep 18, 2019	41.48	41.48	39.99	40.66	264,603	-0.63(-1.53%)
Sep 17, 2019	41.66	41.71	40.65	41.29	280,344	-0.67(-1.60%)
Sep 16, 2019	42.57	43.12	41.71	41.96	260,976	-0.96(-2.24%)
Sep 13, 2019	43.33	44.22	42.59	42.92	349,000	-0.12(-0.28%)
Sep 12, 2019	42.95	44.28	42.23	43.04	350,638	-0.13(-0.30%)
Sep 11, 2019	42.00	43.23	41.32	43.17	469,496	+0.50(+1.17%)
Sep 10, 2019	41.25	42.83	40.86	42.67	614,558	+1.79(+4.38%)
Sep 09, 2019	36.99	40.98	36.35	40.88	833,974	+4.74(+13.12%)
Sep 06, 2019	40.77	42.30	35.92	36.14	1,220,600	+0.79(+2.23%)
Sep 05, 2019	34.60	36.20	34.60	35.35	423,497	+0.89(+2.58%)
Sep 04, 2019	35.13	35.25	33.68	34.46	304,090	-0.38(-1.09%)
Sep 03, 2019	35.32	35.79	34.57	34.84	374,948	-0.84(-2.35%)
Aug 30, 2019	36.29	36.82	35.49	35.68	280,800	-0.54(-1.49%)
Aug 29, 2019	36.08	36.75	35.68	36.22	393,546	+0.53(+1.49%)
Aug 28, 2019	35.07	36.53	34.70	35.69	431,293	+0.65(+1.86%)
Aug 27, 2019	34.78	35.54	33.00	35.04	728,313	+2.14(+6.50%)
Aug 26, 2019	32.86	33.39	32.29	32.90	734,991	+0.18(+0.55%)
Aug 23, 2019	34.04	34.29	32.52	32.72	291,800	-1.89(-5.46%)
Aug 22, 2019	33.57	35.20	33.46	34.61	297,360	+1.36(+4.09%)
Aug 21, 2019	33.22	33.60	32.53	33.25	309,695	+0.65(+1.99%)
Aug 20, 2019	33.11	33.11	32.00	32.60	245,738	-0.76(-2.28%)
Aug 19, 2019	34.02	34.19	33.23	33.36	306,941	-0.11(-0.33%)
Aug 16, 2019	32.54	33.58	32.18	33.47	269,700	+1.23(+3.82%)
Aug 15, 2019	33.13	33.13	31.65	32.24	419,963	-0.49(-1.50%)
Aug 14, 2019	34.50	34.65	31.87	32.73	566,999	-2.80(-7.88%)
Aug 13, 2019	35.34	37.71	35.07	35.53	350,579	-0.06(-0.17%)
Aug 12, 2019	37.78	37.91	35.53	35.59	269,755	-2.40(-6.32%)
Aug 09, 2019	38.44	38.52	37.96	37.99	302,200	-0.61(-1.58%)
Aug 08, 2019	38.36	39.16	37.96	38.60	275,646	+0.50(+1.31%)
Aug 07, 2019	37.37	38.38	37.19	38.10	304,053	+0.33(+0.87%)
Aug 06, 2019	36.91	37.87	36.56	37.77	301,279	+0.99(+2.69%)
Aug 05, 2019	35.83	36.89	35.32	36.78	363,279	+0.28(+0.77%)
Aug 02, 2019	36.62	36.97	35.71	36.50	338,600	-0.16(-0.44%)
Aug 01, 2019	39.24	39.80	36.09	36.66	341,264	-2.72(-6.91%)
Jul 31, 2019	39.57	40.09	38.84	39.38	279,710	-0.23(-0.58%)
Jul 30, 2019	39.91	40.00	39.13	39.61	289,704	-0.44(-1.10%)
Jul 29, 2019	40.28	40.52	39.41	40.05	162,286	-0.07(-0.17%)
Jul 26, 2019	40.03	40.37	39.63	40.12	173,400	+0.21(+0.53%)
Jul 25, 2019	40.69	41.15	39.90	39.91	223,995	-0.83(-2.04%)
Jul 24, 2019	40.14	41.25	39.85	40.74	191,063	+0.59(+1.47%)
Jul 23, 2019	40.11	40.47	39.35	40.15	223,965	+0.27(+0.68%)
Jul 22, 2019	39.95	40.72	39.66	39.88	266,985	-0.10(-0.25%)
Jul 19, 2019	40.27	40.90	39.98	39.98	252,500	-0.13(-0.32%)
Jul 18, 2019	40.14	40.59	39.90	40.11	296,820	-0.13(-0.32%)
Jul 17, 2019	41.72	41.82	40.22	40.24	239,175	-1.60(-3.82%)
Jul 16, 2019	42.42	42.61	41.76	41.84	174,522	-0.59(-1.39%)
Jul 15, 2019	42.88	43.55	41.80	42.43	173,798	-0.44(-1.03%)
Jul 12, 2019	42.13	43.36	42.13	42.87	192,800	+0.64(+1.52%)
Jul 11, 2019	42.09	42.61	41.55	42.23	236,296	+0.37(+0.88%)
Jul 10, 2019	42.08	42.33	41.48	41.86	394,932	+0.08(+0.19%)
Jul 09, 2019	41.77	42.41	41.50	41.78	245,098	-0.28(-0.67%)
Jul 08, 2019	42.42	43.00	41.85	42.06	282,180	-0.53(-1.24%)
Jul 05, 2019	41.33	42.88	41.09	42.59	231,100	+1.12(+2.70%)
Jul 03, 2019	41.57	41.97	41.24	41.47	147,400	-0.03(-0.07%)
Jul 02, 2019	41.94	42.22	40.88	41.50	323,589	-0.57(-1.35%)