Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	23.77	24.16	23.52	23.58	195,090	-0.06(-0.25%)
Jan 28, 2010	23.98	24.02	23.50	23.64	204,720	-0.24(-1.01%)
Jan 27, 2010	23.83	24.17	23.56	23.88	209,206	-0.04(-0.17%)
Jan 26, 2010	24.35	24.43	23.84	23.92	396,551	-0.54(-2.21%)
Jan 25, 2010	24.85	24.85	24.27	24.46	137,970	-0.24(-0.97%)
Jan 22, 2010	24.70	25.02	24.39	24.70	178,058	-0.02(-0.08%)
Jan 21, 2010	25.35	25.50	24.58	24.72	234,436	-0.54(-2.14%)
Jan 20, 2010	25.24	25.50	24.88	25.26	146,040	-0.21(-0.82%)
Jan 19, 2010	25.00	25.57	24.84	25.47	126,123	+0.49(+1.96%)
Jan 15, 2010	25.64	24.98	24.98	24.98	250,900	-0.60(-2.35%)
Jan 14, 2010	25.43	25.70	25.23	25.58	132,420	+0.22(+0.87%)
Jan 13, 2010	26.10	26.38	24.89	25.36	622,970	-0.72(-2.76%)
Jan 12, 2010	28.23	28.23	26.02	26.08	521,393	-2.39(-8.39%)
Jan 11, 2010	28.79	29.35	28.44	28.47	105,635	-0.40(-1.39%)
Jan 08, 2010	29.20	29.56	28.74	28.87	224,876	-0.49(-1.67%)
Jan 07, 2010	29.02	29.65	28.65	29.36	135,081	+0.26(+0.89%)
Jan 06, 2010	28.72	29.71	28.57	29.10	169,481	+0.38(+1.32%)
Jan 05, 2010	28.28	29.24	28.01	28.72	228,439	+0.34(+1.20%)
Jan 04, 2010	27.65	28.54	27.65	28.38	169,453	+0.92(+3.35%)
Dec 31, 2009	27.93	27.46	27.46	27.46	72,400	-0.49(-1.75%)
Dec 30, 2009	27.61	27.96	27.25	27.95	100,510	+0.33(+1.19%)
Dec 29, 2009	27.26	27.89	27.19	27.62	98,511	+0.50(+1.84%)
Dec 28, 2009	27.06	27.15	26.65	27.12	76,047	+0.22(+0.82%)
Dec 24, 2009	26.97	26.98	26.59	26.90	38,917	-0.07(-0.26%)
Dec 23, 2009	26.71	27.00	26.33	26.97	80,156	+0.40(+1.51%)
Dec 22, 2009	26.30	26.78	26.08	26.57	147,396	+0.27(+1.03%)
Dec 21, 2009	25.63	26.31	25.46	26.30	169,776	+0.70(+2.73%)
Dec 18, 2009	26.38	26.38	24.89	25.60	624,406	-0.36(-1.39%)
Dec 17, 2009	25.36	25.97	25.20	25.96	370,190	+0.51(+1.98%)
Dec 16, 2009	24.85	25.64	24.81	25.45	310,774	+0.86(+3.52%)
Dec 15, 2009	25.05	25.24	24.57	24.59	230,285	-0.64(-2.54%)
Dec 14, 2009	24.80	25.26	24.80	25.23	262,674	+0.86(+3.53%)
Dec 11, 2009	23.81	24.78	23.72	24.37	381,365	+0.75(+3.18%)
Dec 10, 2009	23.95	24.22	23.52	23.62	252,008	-0.14(-0.59%)
Dec 09, 2009	23.71	24.03	23.11	23.76	216,840	-0.05(-0.21%)
Dec 08, 2009	24.03	24.48	23.54	23.81	455,150	-0.31(-1.29%)
Dec 07, 2009	24.62	24.77	23.97	24.12	543,561	-0.43(-1.75%)
Dec 04, 2009	25.31	25.50	24.30	24.55	472,157	-0.52(-2.07%)
Dec 03, 2009	25.64	25.77	24.99	25.07	221,007	-0.48(-1.88%)
Dec 02, 2009	25.94	26.24	25.46	25.55	285,958	-0.45(-1.73%)
Dec 01, 2009	26.49	26.72	25.90	26.00	237,756	-0.14(-0.54%)
Nov 30, 2009	26.59	26.61	25.98	26.14	424,604	-0.56(-2.10%)
Nov 27, 2009	26.03	27.36	25.72	26.70	256,136	+0.04(+0.15%)
Nov 25, 2009	26.27	26.81	26.19	26.66	351,120	+0.28(+1.06%)
Nov 24, 2009	29.30	29.34	25.80	26.38	1,115,844	-2.16(-7.57%)
Nov 23, 2009	28.42	29.10	28.25	28.54	351,230	+0.39(+1.39%)
Nov 20, 2009	28.20	28.21	27.97	28.15	281,165	-0.11(-0.39%)
Nov 19, 2009	28.61	29.16	27.20	28.26	518,515	-0.47(-1.64%)
Nov 18, 2009	28.08	28.97	27.96	28.73	528,595	+0.71(+2.53%)
Nov 17, 2009	27.97	28.13	27.21	28.02	213,394	+0.07(+0.25%)
Nov 16, 2009	27.45	28.44	27.43	27.95	393,877	+0.78(+2.87%)
Nov 13, 2009	26.70	27.33	26.08	27.17	149,847	+0.37(+1.38%)
Nov 12, 2009	27.60	27.85	26.69	26.80	187,294	-0.85(-3.07%)
Nov 11, 2009	28.16	28.16	27.22	27.65	157,491	-0.35(-1.25%)
Nov 10, 2009	27.78	28.32	27.31	28.00	245,208	+0.16(+0.57%)
Nov 09, 2009	27.59	27.90	27.33	27.84	148,966	+0.42(+1.53%)
Nov 06, 2009	27.05	28.36	26.96	27.42	230,082	+1.04(+3.94%)
Nov 05, 2009	25.80	26.47	25.23	26.38	175,021	+0.88(+3.45%)
Nov 04, 2009	26.42	26.53	25.50	25.50	204,191	-0.87(-3.30%)
Nov 03, 2009	26.01	26.45	25.59	26.37	300,209	+0.04(+0.15%)