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, 2005 36.02 37.22 35.97 36.80 151,300 +0.95(+2.65%)
Oct 28, 2005 33.82 35.88 33.82 35.85 205,400 +2.28(+6.79%)
Oct 27, 2005 34.93 34.98 33.41 33.57 235,000 -1.46(-4.17%)
Oct 26, 2005 36.00 36.42 34.99 35.03 209,100 -1.37(-3.76%)
Oct 25, 2005 36.95 37.12 35.92 36.40 134,400 -0.70(-1.89%)
Oct 24, 2005 35.88 37.43 35.88 37.10 167,600 +1.25(+3.49%)
Oct 21, 2005 35.73 36.74 35.59 35.85 149,100 +0.17(+0.48%)
Oct 20, 2005 36.45 36.60 35.25 35.68 195,400 -0.72(-1.98%)
Oct 19, 2005 34.79 36.40 34.35 36.40 191,500 +1.70(+4.90%)
Oct 18, 2005 35.50 35.89 34.70 34.70 138,900 -1.00(-2.80%)
Oct 17, 2005 35.50 35.95 34.92 35.70 141,900 +0.10(+0.28%)
Oct 14, 2005 34.30 35.72 34.27 35.60 243,300 +1.55(+4.55%)
Oct 13, 2005 33.90 34.38 33.49 34.05 414,400 +0.05(+0.15%)
Oct 12, 2005 35.20 35.20 33.55 34.00 303,400 -1.15(-3.27%)
Oct 11, 2005 36.00 36.00 35.01 35.15 279,200 -0.85(-2.36%)
Oct 10, 2005 37.45 37.45 35.97 36.00 136,700 -0.50(-1.37%)
Oct 07, 2005 35.95 36.79 35.75 36.50 154,700 +0.68(+1.90%)
Oct 06, 2005 36.01 36.81 35.40 35.82 149,300 -0.04(-0.11%)
Oct 05, 2005 36.75 36.92 35.86 35.86 136,400 -0.99(-2.69%)
Oct 04, 2005 36.75 37.71 36.58 36.85 118,600 +0.10(+0.27%)
Oct 03, 2005 37.09 38.23 36.50 36.75 219,100 -0.49(-1.32%)
Sep 30, 2005 36.40 37.94 36.24 37.24 202,800 +0.86(+2.36%)
Sep 29, 2005 36.24 36.40 35.35 36.38 2,145,100 +0.29(+0.80%)
Sep 28, 2005 36.66 37.04 35.63 36.09 163,700 -0.37(-1.01%)
Sep 27, 2005 36.68 36.88 36.20 36.46 154,900 -0.21(-0.57%)
Sep 26, 2005 36.75 37.34 36.22 36.67 166,200 +0.07(+0.19%)
Sep 23, 2005 36.38 37.17 35.48 36.60 229,200 +0.93(+2.61%)
Sep 22, 2005 34.85 35.91 34.31 35.67 228,900 +0.71(+2.03%)
Sep 21, 2005 35.98 35.98 34.60 34.96 377,900 -1.02(-2.83%)
Sep 20, 2005 37.70 37.90 35.81 35.98 169,000 -1.58(-4.21%)
Sep 19, 2005 37.58 37.89 37.17 37.56 132,500 +0.01(+0.03%)
Sep 16, 2005 37.75 38.14 37.05 37.55 393,900 -0.77(-2.01%)
Sep 15, 2005 38.95 39.22 38.13 38.32 182,400 -0.51(-1.31%)
Sep 14, 2005 39.26 39.50 38.64 38.83 116,400 -0.42(-1.07%)
Sep 13, 2005 38.91 39.64 38.87 39.25 117,900 +0.09(+0.23%)
Sep 12, 2005 39.60 39.89 38.98 39.16 199,200 -0.34(-0.86%)
Sep 09, 2005 39.20 39.79 38.85 39.50 358,500 +0.50(+1.28%)
Sep 08, 2005 39.95 39.95 38.73 39.00 243,000 -1.00(-2.50%)
Sep 07, 2005 39.57 40.00 39.51 40.00 106,600 +0.43(+1.09%)
Sep 06, 2005 38.17 39.64 38.07 39.57 277,500 +1.42(+3.72%)
Sep 02, 2005 38.85 38.85 38.11 38.15 168,600 -0.70(-1.80%)
Sep 01, 2005 39.89 40.27 38.66 38.85 252,000 -0.86(-2.17%)
Aug 31, 2005 39.05 39.78 38.94 39.71 225,900 +0.74(+1.90%)
Aug 30, 2005 38.98 39.44 38.41 38.97 417,200 -0.31(-0.79%)
Aug 29, 2005 38.48 39.29 38.45 39.28 140,500 +0.35(+0.90%)
Aug 26, 2005 40.01 39.85 38.68 38.93 292,100 -1.08(-2.70%)
Aug 25, 2005 39.95 40.20 39.38 40.01 531,300 +0.76(+1.94%)
Aug 24, 2005 38.35 40.26 37.71 39.25 1,160,500 +2.69(+7.36%)
Aug 23, 2005 36.07 36.56 35.31 36.56 284,600 +0.67(+1.87%)
Aug 22, 2005 35.45 36.20 35.31 35.89 245,000 +0.69(+1.96%)
Aug 19, 2005 35.86 35.91 35.17 35.20 191,600 -1.03(-2.84%)
Aug 18, 2005 36.13 36.87 36.01 36.23 133,600 -0.05(-0.14%)
Aug 17, 2005 36.05 36.75 35.71 36.28 164,100 +0.16(+0.44%)
Aug 16, 2005 36.96 36.96 35.60 36.12 254,300 -1.04(-2.80%)
Aug 15, 2005 36.73 37.24 36.20 37.16 171,800 +0.28(+0.76%)
Aug 12, 2005 37.20 37.20 36.23 36.88 165,600 -0.47(-1.26%)
Aug 11, 2005 37.50 37.75 36.96 37.35 194,300 -0.25(-0.66%)
Aug 10, 2005 37.67 38.63 37.12 37.60 277,600 +0.19(+0.51%)
Aug 09, 2005 36.30 37.75 36.30 37.41 303,400 +1.30(+3.60%)
Aug 08, 2005 35.25 36.52 35.25 36.11 182,900 +0.64(+1.80%)
Aug 05, 2005 36.16 36.16 35.25 35.47 249,300 -0.57(-1.58%)
Aug 04, 2005 37.18 37.38 35.87 36.04 258,200 -1.54(-4.10%)
Aug 03, 2005 37.38 37.80 37.30 37.58 136,700 +0.28(+0.75%)
Aug 02, 2005 36.51 37.62 36.31 37.30 227,500 -0.01(-0.03%)
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.