Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	39.34	40.48	37.54	39.32	298,640	-0.87(-2.16%)
Sep 29, 2022	41.37	41.37	39.60	40.19	130,082	-1.92(-4.56%)
Sep 28, 2022	41.31	42.61	41.31	42.11	144,246	+0.97(+2.36%)
Sep 27, 2022	41.14	41.69	40.37	41.14	125,749	+0.54(+1.33%)
Sep 26, 2022	41.45	42.32	40.52	40.60	152,585	-1.10(-2.64%)
Sep 23, 2022	41.38	41.90	40.62	41.70	186,888	-0.43(-1.02%)
Sep 22, 2022	43.64	43.64	42.04	42.13	176,201	-1.75(-3.99%)
Sep 21, 2022	44.27	45.20	43.70	43.88	168,083	+0.02(+0.05%)
Sep 20, 2022	45.23	45.41	43.10	43.86	211,438	-2.13(-4.63%)
Sep 19, 2022	44.23	46.11	44.23	45.99	187,398	+1.12(+2.50%)
Sep 16, 2022	44.42	45.77	44.40	44.87	348,483	-0.44(-0.97%)
Sep 15, 2022	44.57	46.56	44.57	45.31	208,879	+0.29(+0.64%)
Sep 14, 2022	47.10	47.10	44.78	45.02	211,665	-1.85(-3.95%)
Sep 13, 2022	47.70	48.77	46.83	46.87	229,292	-2.76(-5.56%)
Sep 12, 2022	49.62	51.08	49.29	49.63	218,307	+0.26(+0.53%)
Sep 09, 2022	47.29	49.56	47.29	49.37	240,131	+2.08(+4.40%)
Sep 08, 2022	47.06	47.48	45.62	47.29	258,104	+0.85(+1.83%)
Sep 07, 2022	44.41	46.57	43.92	46.44	240,686	+2.16(+4.88%)
Sep 06, 2022	43.73	45.64	42.71	44.28	281,800	+1.27(+2.95%)
Sep 02, 2022	45.78	46.12	42.72	43.01	404,672	-3.15(-6.82%)
Sep 01, 2022	51.33	52.09	45.96	46.16	519,693	-10.42(-18.42%)
Aug 31, 2022	58.37	58.37	56.55	56.58	239,829	-1.66(-2.85%)
Aug 30, 2022	59.81	60.88	57.40	58.24	283,360	-3.51(-5.68%)
Aug 29, 2022	61.87	62.85	61.59	61.75	113,864	-0.65(-1.04%)
Aug 26, 2022	64.80	65.06	62.25	62.40	96,886	-1.87(-2.91%)
Aug 25, 2022	62.01	65.09	61.78	64.27	123,790	+1.74(+2.78%)
Aug 24, 2022	63.35	63.61	61.79	62.53	142,541	-1.37(-2.14%)
Aug 23, 2022	64.13	65.94	63.70	63.90	131,640	-0.22(-0.34%)
Aug 22, 2022	63.83	64.45	62.62	64.12	119,278	-0.63(-0.97%)
Aug 19, 2022	64.99	65.16	63.32	64.75	109,912	-0.56(-0.86%)
Aug 18, 2022	64.09	65.44	63.38	65.31	117,440	+0.84(+1.30%)
Aug 17, 2022	63.74	65.02	62.53	64.47	120,353	-0.60(-0.92%)
Aug 16, 2022	63.65	66.42	63.65	65.07	172,427	+1.42(+2.23%)
Aug 15, 2022	63.47	64.07	62.27	63.65	91,858	-0.64(-1.00%)
Aug 12, 2022	63.72	64.32	63.03	64.29	91,563	+1.25(+1.98%)
Aug 11, 2022	62.53	63.80	62.39	63.04	146,578	+1.47(+2.39%)
Aug 10, 2022	61.13	62.61	61.13	61.57	104,403	+2.13(+3.58%)
Aug 09, 2022	60.93	60.93	58.70	59.44	79,094	-1.79(-2.92%)
Aug 08, 2022	59.22	63.45	59.22	61.23	148,758	+2.38(+4.04%)
Aug 05, 2022	57.87	59.12	57.87	58.85	78,563	+0.11(+0.19%)
Aug 04, 2022	59.13	59.44	58.01	58.74	93,646	-0.13(-0.22%)
Aug 03, 2022	57.16	58.98	56.95	58.87	112,707	+2.28(+4.03%)
Aug 02, 2022	58.23	58.54	56.25	56.59	106,832	-1.97(-3.36%)
Aug 01, 2022	55.76	58.72	55.56	58.56	316,970	+2.51(+4.48%)
Jul 29, 2022	56.61	56.61	55.06	56.05	137,362	-0.29(-0.51%)
Jul 28, 2022	55.31	56.46	54.70	56.34	163,674	+1.13(+2.05%)
Jul 27, 2022	54.11	55.52	53.32	55.21	270,231	+1.72(+3.22%)
Jul 26, 2022	55.89	55.89	53.08	53.49	234,672	-3.75(-6.55%)
Jul 25, 2022	58.94	59.28	57.04	57.24	343,860	-1.47(-2.50%)
Jul 22, 2022	59.15	60.97	57.92	58.71	219,078	-0.55(-0.93%)
Jul 21, 2022	58.98	59.34	57.70	59.26	114,173	+0.12(+0.20%)
Jul 20, 2022	57.18	59.28	57.18	59.14	172,694	+1.24(+2.14%)
Jul 19, 2022	55.00	58.50	55.00	57.90	272,987	+3.69(+6.81%)
Jul 18, 2022	52.80	55.74	52.80	54.21	185,549	+1.80(+3.43%)
Jul 15, 2022	51.90	52.83	51.00	52.41	200,284	+1.56(+3.07%)
Jul 14, 2022	49.57	50.95	49.31	50.85	152,493	+0.46(+0.91%)
Jul 13, 2022	49.61	50.49	49.23	50.39	103,218	+0.42(+0.84%)
Jul 12, 2022	49.69	51.24	49.49	49.97	112,559	-0.17(-0.34%)
Jul 11, 2022	50.11	51.00	49.45	50.14	127,001	+0.00(+0.00%)
Jul 08, 2022	50.13	51.04	49.37	50.14	122,556	-0.08(-0.16%)
Jul 07, 2022	49.41	50.89	49.41	50.22	148,466	+0.90(+1.82%)
Jul 06, 2022	50.97	51.14	48.54	49.32	194,573	-2.21(-4.29%)
Jul 05, 2022	48.96	51.71	48.96	51.53	253,803	+2.00(+4.04%)