Genesco Inc (NY: GCO )

34.25 USD +0.50 (+1.48%)
Streaming Delayed Price Updated: 10:00 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 56.48 57.50 56.06 57.30 211,664 +0.67(+1.18%)
Oct 26, 2012 57.45 56.63 56.63 56.63 249,900 -0.77(-1.34%)
Oct 25, 2012 58.84 59.15 57.24 57.40 186,776 -1.06(-1.81%)
Oct 24, 2012 58.10 58.94 57.91 58.46 225,351 +0.65(+1.12%)
Oct 23, 2012 58.24 58.49 57.40 57.81 333,369 -0.90(-1.53%)
Oct 19, 2012 59.95 59.95 58.37 58.71 159,053 -1.55(-2.57%)
Oct 18, 2012 60.52 60.93 60.07 60.26 105,569 -0.35(-0.58%)
Oct 17, 2012 61.07 61.54 60.43 60.61 179,551 -0.33(-0.54%)
Oct 16, 2012 59.80 62.04 59.20 60.94 433,855 +1.08(+1.80%)
Oct 15, 2012 58.67 59.98 58.07 59.86 313,897 +1.48(+2.54%)
Oct 12, 2012 60.35 60.39 57.89 58.38 349,596 -2.14(-3.54%)
Oct 11, 2012 60.75 61.61 60.18 60.52 363,112 +0.27(+0.45%)
Oct 10, 2012 60.75 60.98 59.97 60.25 515,893 -1.51(-2.44%)
Oct 09, 2012 63.71 63.71 61.37 61.76 481,299 -2.10(-3.29%)
Oct 08, 2012 63.99 64.40 63.64 63.86 181,320 -0.62(-0.96%)
Oct 05, 2012 66.20 66.38 64.19 64.48 262,820 -1.05(-1.60%)
Oct 04, 2012 64.90 65.70 64.46 65.53 241,237 +0.95(+1.47%)
Oct 03, 2012 65.95 66.34 64.51 64.58 312,415 -1.10(-1.67%)
Oct 02, 2012 66.53 66.65 64.28 65.68 432,958 -0.71(-1.07%)
Oct 01, 2012 67.06 67.92 65.92 66.39 177,583 -0.34(-0.51%)
Sep 28, 2012 66.56 67.27 65.58 66.73 183,266 -0.33(-0.49%)
Sep 27, 2012 66.55 67.11 65.62 67.06 163,614 +0.63(+0.95%)
Sep 26, 2012 66.69 67.63 65.71 66.43 172,504 -0.24(-0.36%)
Sep 25, 2012 68.07 68.48 66.55 66.67 192,461 -1.15(-1.70%)
Sep 24, 2012 68.35 68.42 67.10 67.82 186,029 -0.98(-1.42%)
Sep 21, 2012 70.07 70.14 68.27 68.80 228,520 -0.42(-0.61%)
Sep 20, 2012 69.13 69.69 68.51 69.22 181,383 -0.32(-0.46%)
Sep 19, 2012 69.60 70.05 69.53 69.54 183,682 +0.06(+0.09%)
Sep 18, 2012 70.26 70.71 68.75 69.48 255,095 -1.10(-1.56%)
Sep 17, 2012 71.27 71.50 70.04 70.58 95,630 -1.01(-1.41%)
Sep 14, 2012 71.62 72.25 71.31 71.59 152,507 +0.18(+0.25%)
Sep 13, 2012 71.05 71.49 69.33 71.41 242,429 +0.59(+0.83%)
Sep 12, 2012 71.10 71.72 70.52 70.82 198,959 +0.20(+0.28%)
Sep 11, 2012 71.07 71.66 70.55 70.62 199,729 -0.63(-0.88%)
Sep 10, 2012 71.51 71.84 70.62 71.25 251,398 -0.19(-0.27%)
Sep 07, 2012 71.19 71.80 70.62 71.44 263,560 +0.58(+0.82%)
Sep 06, 2012 70.00 71.08 69.70 70.86 430,800 +1.17(+1.68%)
Sep 05, 2012 70.68 71.12 69.03 69.69 222,787 -1.01(-1.43%)
Sep 04, 2012 70.72 71.25 69.56 70.70 264,740 +0.05(+0.07%)
Aug 31, 2012 71.05 71.24 70.03 70.65 213,501 +0.21(+0.30%)
Aug 30, 2012 71.61 71.63 69.95 70.44 365,783 -1.66(-2.30%)
Aug 29, 2012 73.32 74.93 70.66 72.10 1,251,064 +1.27(+1.79%)
Aug 27, 2012 70.65 71.22 69.67 70.83 214,792 +0.67(+0.95%)
Aug 24, 2012 69.27 70.99 69.27 70.16 218,826 +0.88(+1.27%)
Aug 23, 2012 69.49 69.99 68.90 69.28 212,690 -0.54(-0.77%)
Aug 22, 2012 70.31 70.76 69.50 69.82 283,996 -0.83(-1.17%)
Aug 21, 2012 67.95 70.87 67.95 70.65 343,339 +2.83(+4.17%)
Aug 20, 2012 68.31 68.58 67.02 67.82 206,527 -0.66(-0.96%)
Aug 17, 2012 68.05 69.27 67.83 68.48 322,809 +0.67(+0.99%)
Aug 16, 2012 67.15 67.85 66.77 67.81 111,100 +0.70(+1.04%)
Aug 15, 2012 67.02 67.83 66.82 67.11 141,199 +0.36(+0.54%)
Aug 14, 2012 67.13 68.03 66.47 66.75 259,039 +0.10(+0.15%)
Aug 13, 2012 66.80 66.80 65.52 66.65 173,476 -0.12(-0.18%)
Aug 10, 2012 67.11 67.15 66.14 66.77 186,935 -0.32(-0.48%)
Aug 09, 2012 67.32 68.48 66.90 67.09 226,542 -0.21(-0.31%)
Aug 08, 2012 67.38 68.45 67.09 67.30 254,851 -0.50(-0.74%)
Aug 07, 2012 66.70 68.60 66.27 67.80 229,901 +1.33(+2.00%)
Aug 06, 2012 66.32 66.65 65.75 66.47 174,602 +0.23(+0.35%)
Aug 03, 2012 66.34 66.79 65.77 66.24 207,030 +1.19(+1.83%)
Aug 02, 2012 65.45 66.63 64.87 65.05 275,845 -1.15(-1.74%)
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.