Skip to main content

Genesco Inc (NY: GCO )

27.54 +0.41 (+1.51%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 13.95 14.38 13.84 14.22 155,300 +0.23(+1.64%)
Mar 28, 2003 14.05 14.09 13.92 13.99 139,200 -0.09(-0.64%)
Mar 27, 2003 14.29 14.29 14.05 14.08 115,100 -0.17(-1.19%)
Mar 26, 2003 14.38 14.78 14.25 14.25 134,300 -0.13(-0.90%)
Mar 25, 2003 14.14 14.39 14.12 14.38 84,200 +0.24(+1.70%)
Mar 24, 2003 14.50 14.50 13.95 14.14 192,100 -0.46(-3.15%)
Mar 21, 2003 14.00 14.63 13.99 14.60 243,800 +0.63(+4.51%)
Mar 20, 2003 13.95 14.26 13.81 13.97 239,000 -0.04(-0.29%)
Mar 19, 2003 14.00 14.21 13.84 14.01 361,200 +0.04(+0.29%)
Mar 18, 2003 13.30 14.00 13.20 13.97 408,000 +0.73(+5.51%)
Mar 17, 2003 12.45 13.24 12.41 13.24 204,300 +0.72(+5.75%)
Mar 14, 2003 12.40 12.85 12.23 12.52 184,600 +0.17(+1.38%)
Mar 13, 2003 12.08 12.50 12.05 12.35 299,300 +0.37(+3.09%)
Mar 12, 2003 12.12 12.21 11.82 11.98 195,500 -0.17(-1.40%)
Mar 11, 2003 12.60 12.65 12.11 12.15 302,200 -0.41(-3.26%)
Mar 10, 2003 12.38 12.56 12.26 12.56 299,800 +0.08(+0.64%)
Mar 07, 2003 13.00 13.05 12.47 12.48 583,400 -0.58(-4.44%)
Mar 06, 2003 13.25 13.50 12.92 13.06 482,100 -0.29(-2.17%)
Mar 05, 2003 12.82 13.60 12.82 13.35 770,700 +0.75(+5.95%)
Mar 04, 2003 13.35 13.35 12.56 12.60 473,700 -0.79(-5.90%)
Mar 03, 2003 13.65 13.78 13.26 13.39 176,900 -0.26(-1.90%)
Feb 28, 2003 13.65 13.85 13.60 13.65 225,700 +0.06(+0.44%)
Feb 27, 2003 13.39 13.60 13.28 13.59 168,200 +0.24(+1.80%)
Feb 26, 2003 13.49 13.50 13.33 13.35 196,700 -0.15(-1.11%)
Feb 25, 2003 13.34 13.52 13.22 13.50 241,200 +0.10(+0.75%)
Feb 24, 2003 13.33 13.41 13.08 13.40 595,400 +0.08(+0.60%)
Feb 21, 2003 13.19 13.36 13.05 13.32 187,100 +0.13(+0.99%)
Feb 20, 2003 13.20 13.25 13.10 13.19 102,200 +0.06(+0.46%)
Feb 19, 2003 13.33 13.35 12.85 13.13 420,500 +0.12(+0.92%)
Feb 18, 2003 12.99 13.20 12.80 13.01 196,600 +0.01(+0.08%)
Feb 14, 2003 12.90 13.09 12.90 13.00 159,500 +0.10(+0.78%)
Feb 13, 2003 13.21 13.21 12.90 12.90 246,700 -0.32(-2.42%)
Feb 12, 2003 12.95 13.22 12.91 13.22 417,100 +0.20(+1.54%)
Feb 11, 2003 12.80 13.10 12.80 13.02 846,300 +0.24(+1.88%)
Feb 10, 2003 13.13 13.17 12.57 12.78 536,900 -0.27(-2.07%)
Feb 07, 2003 13.50 13.75 12.90 13.05 2,908,500 -3.32(-20.28%)
Feb 06, 2003 16.70 16.84 16.26 16.37 76,600 -0.37(-2.21%)
Feb 05, 2003 16.83 17.19 16.66 16.74 165,900 -0.08(-0.48%)
Feb 04, 2003 16.30 16.93 16.15 16.82 370,100 +0.73(+4.54%)
Feb 03, 2003 16.61 16.69 16.09 16.09 185,400 -0.54(-3.25%)
Jan 31, 2003 16.32 16.63 16.23 16.63 122,400 +0.21(+1.28%)
Jan 30, 2003 16.88 17.15 16.27 16.42 960,000 -0.33(-1.97%)
Jan 29, 2003 16.61 16.90 16.41 16.75 146,700 +0.14(+0.84%)
Jan 28, 2003 16.96 17.10 16.60 16.61 155,800 -0.27(-1.60%)
Jan 27, 2003 17.16 17.38 16.76 16.88 104,500 -0.28(-1.63%)
Jan 24, 2003 17.45 17.47 16.88 17.16 158,500 -0.45(-2.56%)
Jan 23, 2003 16.95 17.70 16.95 17.61 143,400 +0.73(+4.32%)
Jan 22, 2003 17.05 17.15 16.87 16.88 117,700 -0.17(-1.00%)
Jan 21, 2003 17.62 17.63 17.01 17.05 125,600 -0.51(-2.90%)
Jan 17, 2003 17.98 17.98 17.21 17.56 96,300 -0.44(-2.44%)
Jan 16, 2003 17.99 18.02 17.72 18.00 62,800 +0.01(+0.06%)
Jan 15, 2003 18.38 18.49 17.51 17.99 632,300 -0.32(-1.75%)
Jan 14, 2003 19.60 19.61 17.86 18.31 516,700 -1.42(-7.20%)
Jan 13, 2003 20.00 20.10 19.71 19.73 151,200 -0.11(-0.55%)
Jan 10, 2003 19.55 20.00 19.38 19.84 114,400 +0.14(+0.71%)
Jan 09, 2003 19.36 20.24 19.36 19.70 311,400 +0.34(+1.76%)
Jan 08, 2003 18.70 19.47 18.51 19.36 317,500 +0.61(+3.25%)
Jan 07, 2003 18.65 18.86 18.30 18.75 106,700 -0.06(-0.32%)
Jan 06, 2003 18.35 18.86 18.32 18.81 137,600 +0.52(+2.84%)
Jan 03, 2003 18.99 18.99 18.00 18.29 164,400 -0.70(-3.69%)
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.