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 30, 2015 62.21 63.58 61.12 62.65 178,896 +0.38(+0.61%)
Oct 29, 2015 61.79 62.54 61.54 62.27 219,087 +0.08(+0.13%)
Oct 28, 2015 59.45 62.24 59.45 62.19 264,692 +2.87(+4.84%)
Oct 27, 2015 60.27 60.27 58.46 59.32 207,058 -1.06(-1.76%)
Oct 26, 2015 58.78 60.92 58.58 60.38 280,898 +1.51(+2.56%)
Oct 23, 2015 62.07 62.07 57.69 58.87 323,527 -2.46(-4.01%)
Oct 22, 2015 61.67 62.34 60.74 61.33 216,650 +0.00(+0.00%)
Oct 21, 2015 62.49 62.52 61.23 61.33 210,089 -0.91(-1.46%)
Oct 20, 2015 62.52 62.93 61.95 62.24 214,674 -0.52(-0.83%)
Oct 19, 2015 61.87 62.80 61.57 62.76 288,073 +0.75(+1.21%)
Oct 16, 2015 60.29 62.07 60.09 62.01 335,865 +1.72(+2.85%)
Oct 15, 2015 60.23 60.46 58.40 60.29 283,346 +0.14(+0.23%)
Oct 14, 2015 61.35 61.76 59.74 60.15 268,376 -1.24(-2.02%)
Oct 13, 2015 60.66 62.53 60.28 61.39 451,688 +1.45(+2.42%)
Oct 12, 2015 60.07 60.67 59.78 59.94 164,612 -0.23(-0.38%)
Oct 09, 2015 60.44 60.45 59.47 60.17 181,955 -0.40(-0.66%)
Oct 08, 2015 58.78 60.98 58.78 60.57 315,342 +2.71(+4.68%)
Oct 07, 2015 57.29 57.86 56.83 57.86 215,937 +0.81(+1.42%)
Oct 06, 2015 57.17 57.83 56.53 57.05 160,981 -0.38(-0.66%)
Oct 05, 2015 56.65 57.65 56.37 57.43 170,355 +1.27(+2.26%)
Oct 02, 2015 55.10 56.18 54.03 56.16 239,841 +0.40(+0.72%)
Oct 01, 2015 56.92 57.15 54.90 55.76 293,847 -1.31(-2.30%)
Sep 30, 2015 57.16 57.31 56.19 57.07 292,948 +0.47(+0.83%)
Sep 29, 2015 56.80 57.21 55.78 56.60 268,284 -0.20(-0.35%)
Sep 28, 2015 59.23 59.27 56.77 56.80 325,338 -2.77(-4.65%)
Sep 25, 2015 59.16 60.21 58.61 59.57 364,451 +0.93(+1.59%)
Sep 24, 2015 58.09 58.99 57.87 58.64 314,851 +0.19(+0.33%)
Sep 23, 2015 58.82 59.31 58.11 58.45 175,103 -0.18(-0.31%)
Sep 22, 2015 58.41 59.52 58.01 58.63 243,293 +0.12(+0.21%)
Sep 21, 2015 58.17 59.28 57.85 58.51 221,915 +0.81(+1.40%)
Sep 18, 2015 59.02 59.45 57.58 57.70 407,672 -1.92(-3.22%)
Sep 17, 2015 59.92 60.47 58.91 59.62 355,032 -0.28(-0.47%)
Sep 16, 2015 58.01 59.95 57.72 59.90 270,544 +2.05(+3.54%)
Sep 15, 2015 57.55 58.12 56.87 57.85 310,316 +0.23(+0.40%)
Sep 14, 2015 57.77 58.18 57.23 57.62 292,906 -0.23(-0.40%)
Sep 11, 2015 59.32 60.14 57.59 57.85 376,197 -1.83(-3.07%)
Sep 10, 2015 59.84 60.38 59.51 59.68 266,195 -0.36(-0.60%)
Sep 09, 2015 61.82 62.14 59.89 60.04 317,879 -1.89(-3.05%)
Sep 08, 2015 62.55 62.55 61.66 61.93 284,242 +0.09(+0.15%)
Sep 04, 2015 61.82 61.84 61.84 61.84 270,100 -0.87(-1.39%)
Sep 03, 2015 64.01 65.78 61.75 62.71 829,959 +4.01(+6.83%)
Sep 02, 2015 59.56 59.65 58.09 58.70 364,312 -0.05(-0.09%)
Sep 01, 2015 59.06 60.25 58.67 58.75 156,442 -1.14(-1.90%)
Aug 31, 2015 60.46 61.32 59.79 59.89 223,445 -1.16(-1.90%)
Aug 28, 2015 60.57 62.63 60.42 61.05 174,765 +0.20(+0.33%)
Aug 27, 2015 59.53 61.40 58.63 60.85 180,127 +1.71(+2.89%)
Aug 26, 2015 58.60 59.14 57.72 59.14 108,058 +1.81(+3.16%)
Aug 25, 2015 59.06 59.09 57.22 57.33 118,089 -0.26(-0.45%)
Aug 24, 2015 56.88 59.34 56.38 57.59 146,847 -2.01(-3.37%)
Aug 21, 2015 60.83 61.04 59.44 59.60 186,106 -1.82(-2.96%)
Aug 20, 2015 62.57 62.60 61.33 61.42 91,385 -1.72(-2.72%)
Aug 19, 2015 63.37 63.80 63.11 63.14 106,823 -0.67(-1.05%)
Aug 18, 2015 64.05 64.29 63.58 63.81 83,626 -0.24(-0.37%)
Aug 17, 2015 63.09 64.08 62.34 64.05 123,616 +0.81(+1.28%)
Aug 14, 2015 63.15 63.84 62.63 63.24 82,564 +0.25(+0.40%)
Aug 13, 2015 62.49 63.85 62.28 62.99 91,484 +0.36(+0.57%)
Aug 12, 2015 63.05 63.05 61.66 62.63 95,218 -0.92(-1.45%)
Aug 11, 2015 63.24 63.79 62.86 63.55 67,713 -0.04(-0.06%)
Aug 10, 2015 63.12 63.87 63.00 63.59 80,049 +0.86(+1.37%)
Aug 07, 2015 62.84 63.09 62.28 62.73 82,308 -0.42(-0.67%)
Aug 06, 2015 63.98 63.98 62.63 63.15 82,137 -0.91(-1.42%)
Aug 05, 2015 64.02 64.59 63.46 64.06 105,432 +0.31(+0.49%)
Aug 04, 2015 63.72 64.50 63.35 63.75 85,970 +0.13(+0.20%)
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.