Genesco Inc (NY: GCO )

32.15 USD -3.29 (-9.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 46.66 46.77 46.00 46.20 242,500 -0.22(-0.47%)
Oct 30, 2007 46.52 46.77 46.00 46.42 153,500 -0.46(-0.98%)
Oct 29, 2007 47.09 47.20 46.03 46.88 236,600 -0.14(-0.30%)
Oct 26, 2007 47.51 47.63 46.60 47.02 148,800 +0.06(+0.13%)
Oct 25, 2007 47.31 47.74 46.75 46.96 239,100 -0.28(-0.59%)
Oct 24, 2007 46.63 47.46 46.25 47.24 229,000 +0.35(+0.75%)
Oct 23, 2007 46.90 47.00 45.87 46.89 139,500 +0.34(+0.73%)
Oct 22, 2007 45.60 46.99 45.60 46.55 208,100 +0.63(+1.37%)
Oct 19, 2007 46.33 46.50 45.85 45.92 457,300 -0.50(-1.08%)
Oct 18, 2007 46.50 47.00 46.42 46.42 151,400 -0.26(-0.56%)
Oct 17, 2007 46.88 47.15 46.68 46.68 177,900 +0.07(+0.15%)
Oct 16, 2007 47.08 47.47 46.61 46.61 192,900 -0.55(-1.17%)
Oct 15, 2007 47.46 48.02 46.86 47.16 232,700 -0.44(-0.92%)
Oct 12, 2007 47.56 47.69 47.20 47.60 373,700 +0.20(+0.42%)
Oct 11, 2007 47.40 48.11 47.00 47.40 614,800 +0.51(+1.09%)
Oct 10, 2007 47.09 47.09 46.25 46.89 383,300 -0.20(-0.42%)
Oct 09, 2007 47.63 47.79 47.08 47.09 337,100 -0.74(-1.55%)
Oct 08, 2007 47.80 48.24 46.50 47.83 439,700 +0.00(+0.00%)
Oct 05, 2007 48.24 48.49 47.78 47.83 562,300 +0.01(+0.02%)
Oct 04, 2007 48.20 48.23 47.63 47.82 281,500 -0.19(-0.40%)
Oct 03, 2007 46.95 48.16 46.95 48.01 601,800 +0.79(+1.67%)
Oct 02, 2007 47.32 47.50 47.01 47.22 326,000 +0.04(+0.08%)
Oct 01, 2007 46.20 47.31 46.10 47.18 517,900 +1.05(+2.28%)
Sep 28, 2007 45.70 46.29 45.69 46.13 332,500 +0.62(+1.36%)
Sep 27, 2007 45.50 45.62 44.67 45.51 484,600 +0.09(+0.20%)
Sep 26, 2007 45.76 45.99 45.24 45.42 297,600 -0.01(-0.02%)
Sep 25, 2007 46.12 46.49 45.00 45.43 519,700 -1.07(-2.30%)
Sep 24, 2007 47.50 47.59 46.25 46.50 452,400 -1.10(-2.31%)
Sep 21, 2007 46.83 48.00 45.69 47.60 1,331,500 +0.85(+1.82%)
Sep 20, 2007 46.49 46.75 45.80 46.75 337,000 +0.47(+1.02%)
Sep 19, 2007 46.01 47.15 45.12 46.28 900,600 +0.83(+1.83%)
Sep 18, 2007 44.55 45.67 44.50 45.45 406,100 +1.05(+2.36%)
Sep 17, 2007 45.00 45.00 44.00 44.40 1,128,900 -0.13(-0.29%)
Sep 14, 2007 45.36 46.55 42.70 44.53 2,135,000 -1.29(-2.82%)
Sep 13, 2007 45.84 46.02 45.30 45.82 347,800 +0.12(+0.26%)
Sep 12, 2007 45.75 46.59 45.60 45.70 1,052,700 -0.17(-0.37%)
Sep 11, 2007 45.52 46.33 45.40 45.87 370,900 +0.47(+1.04%)
Sep 10, 2007 44.70 45.94 44.00 45.40 432,500 +0.60(+1.34%)
Sep 07, 2007 43.50 45.04 43.35 44.80 1,360,600 +0.88(+2.00%)
Sep 06, 2007 44.01 45.27 43.86 43.92 537,500 -0.03(-0.07%)
Sep 05, 2007 43.78 44.49 43.50 43.95 935,100 -0.27(-0.61%)
Sep 04, 2007 45.70 45.89 44.22 44.22 668,600 -1.67(-3.64%)
Aug 31, 2007 45.29 46.38 45.22 45.89 1,071,400 +0.94(+2.09%)
Aug 30, 2007 48.50 49.73 41.00 44.95 6,668,700 -5.15(-10.28%)
Aug 29, 2007 49.89 50.69 49.80 50.10 162,700 +0.40(+0.80%)
Aug 28, 2007 49.98 50.02 49.49 49.70 483,500 -0.77(-1.53%)
Aug 27, 2007 50.85 50.92 50.30 50.47 308,300 -0.53(-1.04%)
Aug 24, 2007 50.16 51.00 49.65 51.00 372,900 +0.29(+0.57%)
Aug 23, 2007 51.20 51.20 50.40 50.71 128,100 -0.39(-0.76%)
Aug 22, 2007 50.55 52.06 50.20 51.10 287,700 +0.70(+1.39%)
Aug 21, 2007 50.00 51.42 49.75 50.40 255,500 +0.30(+0.60%)
Aug 20, 2007 49.55 50.79 49.55 50.10 231,000 +0.67(+1.36%)
Aug 17, 2007 49.90 49.90 48.43 49.43 372,300 +0.78(+1.60%)
Aug 16, 2007 48.19 49.35 47.81 48.65 803,800 +0.43(+0.89%)
Aug 15, 2007 48.00 48.76 47.85 48.22 515,100 +0.12(+0.25%)
Aug 14, 2007 48.95 49.38 48.10 48.10 449,700 -0.66(-1.35%)
Aug 13, 2007 49.00 49.50 48.58 48.76 297,100 +0.26(+0.54%)
Aug 10, 2007 48.75 49.00 47.14 48.50 585,800 -0.73(-1.48%)
Aug 09, 2007 48.75 49.50 48.00 49.23 709,400 -0.43(-0.87%)
Aug 08, 2007 49.50 50.18 49.12 49.66 664,600 +0.56(+1.14%)
Aug 07, 2007 47.00 49.23 47.00 49.10 1,015,300 +2.54(+5.46%)
Aug 06, 2007 48.39 48.90 43.63 46.56 1,369,102 -1.71(-3.54%)
Aug 03, 2007 48.99 50.37 47.91 48.27 531,300 -2.10(-4.17%)
Aug 02, 2007 50.89 51.28 50.26 50.37 382,444 -0.43(-0.85%)
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.