Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	25.10	25.95	24.47	25.79	634,507	+2.01(+8.45%)
May 28, 2009	24.71	25.10	23.00	23.78	942,995	+0.08(+0.34%)
May 27, 2009	24.06	24.63	23.53	23.70	533,165	-0.34(-1.41%)
May 26, 2009	22.69	24.57	22.60	24.04	538,284	+1.25(+5.48%)
May 22, 2009	22.36	22.96	21.68	22.79	312,618	+0.50(+2.24%)
May 21, 2009	22.00	22.42	21.80	22.29	298,496	+0.00(+0.00%)
May 20, 2009	23.03	23.14	22.28	22.29	360,482	-0.74(-3.21%)
May 19, 2009	23.10	23.28	22.52	23.03	222,284	-0.12(-0.52%)
May 18, 2009	22.56	23.26	22.44	23.15	241,047	+0.80(+3.58%)
May 15, 2009	22.43	22.77	21.76	22.35	354,668	-0.12(-0.53%)
May 14, 2009	22.61	22.89	21.74	22.47	330,227	-0.11(-0.49%)
May 13, 2009	22.91	23.35	21.88	22.58	477,959	-0.66(-2.84%)
May 12, 2009	24.09	24.09	22.70	23.24	432,541	-0.80(-3.33%)
May 11, 2009	24.14	24.15	23.37	24.04	339,841	-0.33(-1.35%)
May 08, 2009	25.47	25.78	23.88	24.37	500,275	-0.68(-2.70%)
May 07, 2009	25.07	25.58	23.91	25.05	665,386	+0.40(+1.60%)
May 06, 2009	23.89	24.82	23.73	24.65	815,660	+1.66(+7.22%)
May 05, 2009	22.50	23.12	22.07	22.99	413,844	+0.49(+2.18%)
May 04, 2009	22.39	22.84	22.00	22.50	257,473	+0.41(+1.86%)
May 01, 2009	22.69	23.18	21.85	22.09	318,980	-0.69(-3.03%)
Apr 30, 2009	22.59	22.98	20.86	22.78	1,093,987	+0.24(+1.06%)
Apr 29, 2009	22.30	23.36	21.67	22.54	591,338	+0.51(+2.32%)
Apr 28, 2009	20.81	22.20	20.81	22.03	302,327	+0.75(+3.52%)
Apr 27, 2009	21.38	22.12	20.99	21.28	196,404	-0.48(-2.21%)
Apr 24, 2009	21.71	22.16	21.60	21.76	259,803	+0.11(+0.51%)
Apr 23, 2009	22.29	23.04	21.43	21.65	418,100	-0.45(-2.04%)
Apr 22, 2009	21.81	22.93	21.75	22.10	353,447	+0.07(+0.32%)
Apr 21, 2009	21.01	22.14	20.84	22.03	259,877	+0.78(+3.67%)
Apr 20, 2009	20.91	21.30	20.33	21.25	267,054	-0.10(-0.47%)
Apr 17, 2009	21.09	21.69	20.99	21.35	247,457	+0.18(+0.85%)
Apr 16, 2009	20.74	21.22	20.50	21.17	372,847	+0.71(+3.47%)
Apr 15, 2009	21.25	21.50	20.14	20.46	415,643	-0.89(-4.17%)
Apr 14, 2009	21.77	21.85	21.11	21.35	366,344	-0.75(-3.39%)
Apr 13, 2009	21.59	22.23	21.58	22.10	244,976	+0.37(+1.70%)
Apr 09, 2009	22.81	22.81	20.44	21.73	495,847	+0.89(+4.27%)
Apr 08, 2009	19.56	20.93	19.55	20.84	223,833	+1.53(+7.92%)
Apr 07, 2009	20.33	20.35	19.27	19.31	405,523	-1.33(-6.44%)
Apr 06, 2009	20.27	20.76	19.89	20.64	150,390	+0.13(+0.63%)
Apr 03, 2009	20.79	20.79	19.99	20.51	337,756	-0.26(-1.25%)
Apr 02, 2009	19.73	21.20	19.66	20.77	597,257	+1.55(+8.06%)
Apr 01, 2009	18.51	19.83	18.27	19.22	405,170	+0.39(+2.07%)
Mar 31, 2009	19.02	19.17	18.34	18.83	346,253	-0.08(-0.42%)
Mar 30, 2009	18.70	18.97	17.84	18.91	309,173	+0.04(+0.21%)
Mar 26, 2009	18.03	19.06	17.87	18.87	575,746	+1.33(+7.58%)
Mar 25, 2009	17.07	17.55	16.67	17.54	398,766	+0.68(+4.03%)
Mar 24, 2009	16.41	17.15	16.13	16.86	352,329	+0.48(+2.93%)
Mar 23, 2009	15.61	16.38	15.50	16.38	319,214	+1.33(+8.84%)
Mar 20, 2009	15.85	16.00	14.89	15.05	199,758	-0.71(-4.51%)
Mar 19, 2009	16.05	16.05	15.69	15.76	127,781	-0.09(-0.57%)
Mar 18, 2009	15.60	16.06	15.60	15.85	510,570	+0.13(+0.83%)
Mar 17, 2009	15.31	15.73	15.26	15.72	258,836	+0.34(+2.21%)
Mar 16, 2009	15.89	16.18	15.29	15.38	292,429	-0.29(-1.85%)
Mar 13, 2009	15.29	15.87	15.11	15.67	0	+0.40(+2.62%)
Mar 12, 2009	13.72	15.37	13.59	15.27	293,986	+1.52(+11.05%)
Mar 11, 2009	13.90	14.33	13.48	13.75	529,877	-0.12(-0.87%)
Mar 10, 2009	13.89	14.26	13.50	13.87	597,631	+0.40(+2.97%)
Mar 09, 2009	13.59	14.84	13.44	13.47	536,292	-0.11(-0.81%)
Mar 06, 2009	13.52	13.73	12.94	13.58	0	+0.14(+1.04%)
Mar 05, 2009	12.50	14.10	11.31	13.44	979,863	+1.12(+9.09%)
Mar 04, 2009	12.51	12.79	12.17	12.32	426,699	-1.71(-12.19%)