Genesco Inc (NY: GCO )

34.37 USD +0.62 (+1.84%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 25.90 25.90 25.25 25.60 226,500 -0.36(-1.39%)
Oct 28, 2004 25.60 26.17 25.45 25.96 152,400 +0.36(+1.41%)
Oct 27, 2004 25.02 25.95 24.94 25.60 282,300 +0.70(+2.81%)
Oct 26, 2004 24.98 25.16 24.43 24.90 132,500 +0.00(+0.00%)
Oct 25, 2004 24.75 25.00 24.00 24.90 230,400 +0.15(+0.61%)
Oct 22, 2004 24.30 24.96 24.25 24.75 462,600 +0.45(+1.85%)
Oct 21, 2004 23.81 24.30 23.58 24.30 196,800 +0.49(+2.06%)
Oct 20, 2004 23.60 23.91 23.41 23.81 123,400 +0.12(+0.51%)
Oct 19, 2004 23.84 24.28 23.48 23.69 199,900 -0.14(-0.59%)
Oct 18, 2004 22.90 24.00 22.81 23.83 122,300 +0.99(+4.33%)
Oct 15, 2004 23.25 23.30 22.74 22.84 197,000 -0.56(-2.39%)
Oct 14, 2004 22.83 23.43 22.78 23.40 221,200 +0.56(+2.45%)
Oct 13, 2004 23.13 23.33 22.50 22.84 159,500 -0.24(-1.04%)
Oct 12, 2004 22.90 23.30 22.72 23.08 108,100 +0.04(+0.17%)
Oct 11, 2004 22.90 23.06 22.54 23.04 126,700 +0.28(+1.23%)
Oct 08, 2004 23.00 23.12 22.75 22.76 173,400 -0.51(-2.19%)
Oct 07, 2004 23.45 23.66 23.21 23.27 181,200 -0.43(-1.81%)
Oct 06, 2004 23.30 23.74 23.23 23.70 508,700 +0.51(+2.20%)
Oct 05, 2004 23.44 23.58 23.17 23.19 105,500 -0.28(-1.19%)
Oct 04, 2004 23.90 24.41 23.40 23.47 260,100 -0.46(-1.92%)
Oct 01, 2004 23.60 24.00 23.23 23.93 153,600 +0.38(+1.61%)
Sep 30, 2004 23.73 23.75 23.28 23.55 258,500 -0.23(-0.97%)
Sep 29, 2004 23.15 23.80 23.10 23.78 233,500 +0.86(+3.75%)
Sep 28, 2004 22.40 23.02 22.21 22.92 123,600 +0.32(+1.42%)
Sep 27, 2004 23.12 23.12 22.49 22.60 222,300 -0.77(-3.29%)
Sep 24, 2004 22.78 23.47 22.62 23.37 149,000 +0.64(+2.82%)
Sep 23, 2004 23.10 23.24 22.72 22.73 109,700 -0.41(-1.77%)
Sep 22, 2004 23.22 23.54 23.04 23.14 237,300 -0.11(-0.47%)
Sep 21, 2004 22.90 23.61 22.62 23.25 263,500 +0.55(+2.42%)
Sep 20, 2004 23.58 23.58 22.58 22.70 242,800 -0.88(-3.73%)
Sep 17, 2004 23.80 23.80 23.57 23.58 211,500 -0.02(-0.08%)
Sep 16, 2004 22.76 24.00 22.70 23.60 343,700 +0.89(+3.92%)
Sep 15, 2004 22.69 22.98 22.46 22.71 112,300 -0.18(-0.79%)
Sep 14, 2004 23.10 23.22 22.70 22.89 87,300 -0.25(-1.08%)
Sep 13, 2004 22.79 23.28 22.79 23.14 267,900 +0.35(+1.54%)
Sep 10, 2004 22.62 22.99 22.30 22.79 118,100 +0.27(+1.20%)
Sep 09, 2004 22.59 22.62 21.98 22.52 330,700 +0.03(+0.13%)
Sep 08, 2004 22.90 23.11 22.48 22.49 172,000 -0.30(-1.32%)
Sep 07, 2004 23.10 23.25 22.72 22.79 335,800 -0.26(-1.13%)
Sep 03, 2004 23.14 23.29 22.86 23.05 193,000 -0.05(-0.22%)
Sep 02, 2004 22.70 23.17 22.65 23.10 222,100 +0.50(+2.21%)
Sep 01, 2004 22.60 22.90 22.39 22.60 142,200 +0.07(+0.31%)
Aug 31, 2004 22.75 23.03 22.50 22.53 168,300 -0.12(-0.53%)
Aug 30, 2004 23.22 23.22 22.65 22.65 141,000 -0.50(-2.16%)
Aug 27, 2004 23.45 23.45 22.99 23.15 122,900 -0.24(-1.03%)
Aug 26, 2004 23.07 23.63 23.00 23.39 146,900 +0.42(+1.83%)
Aug 25, 2004 23.11 23.45 22.90 22.97 167,100 -0.14(-0.61%)
Aug 24, 2004 22.73 23.24 22.59 23.11 321,900 +0.51(+2.26%)
Aug 23, 2004 23.18 23.19 22.58 22.60 329,900 -0.64(-2.75%)
Aug 20, 2004 23.09 23.55 23.00 23.24 444,400 +0.08(+0.35%)
Aug 19, 2004 23.50 23.89 23.00 23.16 1,417,400 +1.47(+6.78%)
Aug 18, 2004 21.06 21.81 20.78 21.69 343,700 +0.58(+2.75%)
Aug 17, 2004 20.76 21.34 20.61 21.11 246,600 +0.60(+2.93%)
Aug 16, 2004 19.52 20.70 19.45 20.51 215,900 +1.00(+5.13%)
Aug 13, 2004 19.30 19.89 19.29 19.51 104,400 +0.25(+1.30%)
Aug 12, 2004 20.25 20.40 19.13 19.26 211,600 -1.05(-5.17%)
Aug 11, 2004 19.85 20.35 19.50 20.31 235,900 +0.39(+1.96%)
Aug 10, 2004 19.42 20.05 19.41 19.92 144,900 +0.49(+2.52%)
Aug 09, 2004 19.52 19.52 18.98 19.43 167,600 +0.55(+2.91%)
Aug 06, 2004 19.70 19.70 18.77 18.88 436,600 -0.96(-4.84%)
Aug 05, 2004 20.49 20.80 19.46 19.84 431,600 -0.65(-3.17%)
Aug 04, 2004 20.71 20.75 20.20 20.49 160,600 -0.22(-1.06%)
Aug 03, 2004 21.30 21.38 20.54 20.71 168,800 -0.71(-3.31%)
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.