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 29, 2010 32.31 32.83 32.19 32.76 64,292 +0.36(+1.11%)
Oct 28, 2010 32.60 32.62 32.02 32.40 89,587 +0.02(+0.06%)
Oct 27, 2010 33.07 33.07 32.00 32.38 92,265 -0.25(-0.77%)
Oct 25, 2010 32.63 32.92 32.10 32.63 193,108 +0.07(+0.21%)
Oct 22, 2010 32.55 32.94 32.35 32.56 113,532 +0.03(+0.09%)
Oct 21, 2010 33.59 34.05 32.33 32.53 159,965 -0.80(-2.40%)
Oct 20, 2010 33.32 33.58 33.09 33.33 105,638 +0.22(+0.66%)
Oct 19, 2010 33.06 34.08 32.85 33.11 203,859 -0.53(-1.58%)
Oct 18, 2010 33.77 34.10 33.44 33.64 75,379 -0.13(-0.38%)
Oct 15, 2010 32.96 33.89 32.66 33.77 237,182 +1.09(+3.34%)
Oct 14, 2010 33.22 33.30 32.36 32.68 110,626 -0.50(-1.51%)
Oct 13, 2010 33.19 33.48 32.96 33.18 179,924 +0.14(+0.42%)
Oct 12, 2010 32.76 33.22 32.60 33.04 178,650 +0.28(+0.85%)
Oct 11, 2010 31.98 32.85 31.81 32.76 185,325 +0.85(+2.66%)
Oct 08, 2010 31.91 32.24 31.09 31.91 162,991 +0.61(+1.95%)
Oct 07, 2010 30.85 31.40 30.66 31.30 476 +0.61(+1.99%)
Oct 06, 2010 31.03 31.16 30.62 30.69 213,599 -0.50(-1.60%)
Oct 05, 2010 30.56 31.29 30.25 31.19 192,440 +1.04(+3.45%)
Oct 04, 2010 30.25 30.53 29.97 30.15 233,218 -0.28(-0.92%)
Oct 01, 2010 30.43 30.45 29.62 30.43 178,607 +0.55(+1.83%)
Sep 30, 2010 29.88 30.11 29.41 29.88 184,131 +0.03(+0.11%)
Sep 29, 2010 29.92 30.71 29.82 29.85 218,458 -0.25(-0.83%)
Sep 28, 2010 29.96 30.19 29.10 30.10 224 +0.28(+0.94%)
Sep 27, 2010 29.05 30.11 28.85 29.82 164,035 +0.84(+2.90%)
Sep 24, 2010 28.46 28.99 28.05 28.98 137,446 +0.94(+3.35%)
Sep 23, 2010 28.04 28.59 27.70 28.04 26,114 +0.16(+0.58%)
Sep 22, 2010 28.49 28.66 27.75 27.88 159,264 -0.80(-2.79%)
Sep 21, 2010 29.05 29.05 28.31 28.68 159,329 -0.45(-1.54%)
Sep 20, 2010 28.76 29.26 28.42 29.13 174,111 +0.40(+1.39%)
Sep 17, 2010 28.73 28.97 27.33 28.73 227,035 +0.09(+0.31%)
Sep 15, 2010 28.07 28.95 28.06 28.64 164,035 +0.44(+1.56%)
Sep 14, 2010 27.49 28.39 27.30 28.20 167,859 +0.72(+2.62%)
Sep 13, 2010 26.95 28.42 26.95 27.48 251,570 +0.78(+2.92%)
Sep 10, 2010 27.43 27.59 26.40 26.70 210,876 -0.56(-2.05%)
Sep 09, 2010 26.96 27.53 26.70 27.26 169,932 +0.66(+2.48%)
Sep 08, 2010 26.28 26.84 26.03 26.60 90,324 +0.31(+1.18%)
Sep 07, 2010 27.13 27.13 26.14 26.29 757 -0.99(-3.63%)
Sep 03, 2010 27.76 27.96 27.03 27.28 184,184 -0.10(-0.37%)
Sep 02, 2010 26.96 27.73 26.65 27.38 377 +0.37(+1.37%)
Sep 01, 2010 25.64 28.12 25.51 27.01 367,714 +1.60(+6.30%)
Aug 31, 2010 25.41 25.98 24.99 25.41 700 +0.00(+0.00%)
Aug 30, 2010 26.17 26.38 25.25 25.41 136,668 -0.80(-3.05%)
Aug 27, 2010 25.17 26.40 25.00 26.21 176,029 +0.91(+3.60%)
Aug 26, 2010 25.82 26.04 25.08 25.30 531 -0.47(-1.82%)
Aug 25, 2010 25.09 25.87 24.98 25.77 525 +0.44(+1.74%)
Aug 24, 2010 25.25 25.52 24.49 25.33 2,135 -0.19(-0.74%)
Aug 23, 2010 26.02 26.55 24.98 25.52 192,863 -0.41(-1.58%)
Aug 20, 2010 25.51 25.98 25.28 25.93 232,490 +0.20(+0.78%)
Aug 19, 2010 25.82 26.11 25.40 25.73 794 -0.18(-0.69%)
Aug 18, 2010 25.35 26.19 25.01 25.91 8,286 +0.60(+2.37%)
Aug 17, 2010 25.34 25.59 24.92 25.31 1,267 +0.23(+0.92%)
Aug 16, 2010 24.65 25.57 24.51 25.08 111,371 +0.24(+0.97%)
Aug 13, 2010 24.84 25.54 24.81 24.84 120,983 -0.86(-3.35%)
Aug 12, 2010 25.15 25.81 24.91 25.70 167,252 +0.08(+0.31%)
Aug 11, 2010 26.54 26.60 25.41 25.62 2,300 -1.54(-5.67%)
Aug 10, 2010 27.06 27.56 26.35 27.16 981 -0.22(-0.80%)
Aug 09, 2010 26.70 27.51 26.65 27.38 174,098 +0.77(+2.89%)
Aug 06, 2010 26.61 26.71 25.66 26.61 121,249 -0.15(-0.56%)
Aug 05, 2010 27.00 27.28 26.70 26.76 212,098 -0.46(-1.69%)
Aug 04, 2010 27.17 27.57 27.00 27.22 149,597 +0.10(+0.37%)
Aug 03, 2010 27.92 27.92 26.86 27.12 179,444 -0.98(-3.49%)
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.