Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	15.98	16.05	15.09	15.40	0	-0.43(-2.72%)
Jan 29, 2009	16.07	16.32	15.43	15.83	303,104	-0.42(-2.58%)
Jan 28, 2009	15.65	16.63	15.65	16.25	494,805	+0.95(+6.21%)
Jan 27, 2009	15.52	16.04	14.97	15.30	209,011	+0.04(+0.26%)
Jan 26, 2009	14.81	16.13	14.61	15.26	321,108	+0.58(+3.95%)
Jan 23, 2009	14.69	15.04	14.30	14.68	354,095	-0.41(-2.72%)
Jan 22, 2009	14.51	15.38	14.32	15.09	219,349	+0.22(+1.48%)
Jan 21, 2009	13.94	15.01	13.72	14.87	277,742	+1.26(+9.26%)
Jan 20, 2009	14.81	14.99	13.52	13.61	306,983	-1.44(-9.57%)
Jan 16, 2009	15.25	15.39	14.14	15.05	222,354	-0.08(-0.53%)
Jan 15, 2009	14.46	15.39	13.68	15.13	243,998	+0.77(+5.36%)
Jan 14, 2009	15.41	15.67	14.33	14.36	365,430	-1.36(-8.65%)
Jan 13, 2009	15.55	16.18	15.34	15.72	183,521	+0.11(+0.70%)
Jan 12, 2009	16.41	16.60	15.29	15.61	207,951	-0.84(-5.11%)
Jan 09, 2009	16.63	16.64	16.07	16.45	269,782	-0.23(-1.38%)
Jan 08, 2009	16.61	16.84	15.93	16.68	420,170	-0.14(-0.83%)
Jan 07, 2009	17.23	17.55	16.73	16.82	384,906	-0.70(-4.00%)
Jan 06, 2009	17.83	18.40	17.03	17.52	775,426	-0.18(-1.02%)
Jan 05, 2009	16.97	17.75	16.63	17.70	272,523	+0.63(+3.69%)
Jan 02, 2009	16.95	17.28	16.02	17.07	0	+0.15(+0.89%)
Jan 01, 2009	16.99	17.40	16.38	16.92	0	+0.00(+0.00%)
Dec 31, 2008	16.99	17.40	16.38	16.92	233,602	+0.00(+0.00%)
Dec 30, 2008	16.15	16.95	15.92	16.92	249,749	+0.84(+5.22%)
Dec 29, 2008	17.08	17.46	15.84	16.08	267,476	-1.02(-5.96%)
Dec 26, 2008	18.27	18.35	16.80	17.10	202,823	-1.11(-6.10%)
Dec 24, 2008	17.79	18.48	17.58	18.21	223,804	+0.44(+2.48%)
Dec 23, 2008	16.29	17.85	16.00	17.77	571,979	+1.51(+9.29%)
Dec 22, 2008	16.73	17.00	15.55	16.26	586,424	-0.49(-2.93%)
Dec 19, 2008	15.36	16.75	15.33	16.75	1,338,442	+1.56(+10.27%)
Dec 18, 2008	14.76	15.85	14.70	15.19	673,426	+0.47(+3.19%)
Dec 17, 2008	13.47	15.25	13.47	14.72	678,185	+0.95(+6.90%)
Dec 16, 2008	13.27	14.24	12.95	13.77	478,323	+0.82(+6.33%)
Dec 15, 2008	13.61	14.01	12.75	12.95	467,681	-0.63(-4.64%)
Dec 12, 2008	13.20	13.83	13.05	13.58	405,052	-0.06(-0.44%)
Dec 11, 2008	14.79	14.79	13.19	13.64	587,139	-1.36(-9.07%)
Dec 10, 2008	16.10	16.36	14.71	15.00	538,683	-0.88(-5.54%)
Dec 09, 2008	15.94	17.11	15.66	15.88	921,754	-0.20(-1.24%)
Dec 08, 2008	15.87	16.68	15.80	16.08	541,363	+0.65(+4.21%)
Dec 05, 2008	14.20	15.52	13.27	15.43	771,893	+0.99(+6.86%)
Dec 04, 2008	13.94	15.04	13.94	14.44	747,970	+0.31(+2.19%)
Dec 03, 2008	13.50	14.35	12.66	14.13	756,980	+1.12(+8.61%)
Dec 02, 2008	11.51	13.01	11.42	13.01	704,530	+1.63(+14.32%)
Dec 01, 2008	13.13	13.22	11.34	11.38	464,606	-2.08(-15.45%)
Nov 28, 2008	13.74	13.98	13.25	13.46	169,808	-0.49(-3.51%)
Nov 26, 2008	11.74	14.58	11.57	13.95	795,114	+2.00(+16.74%)
Nov 25, 2008	11.95	12.66	11.30	11.95	1,029,100	-0.03(-0.25%)
Nov 24, 2008	11.88	12.72	10.82	11.98	774,766	+0.22(+1.87%)
Nov 21, 2008	11.58	11.80	10.37	11.76	790,598	+0.36(+3.16%)
Nov 20, 2008	11.29	12.85	10.82	11.40	998,184	+0.00(+0.00%)
Nov 19, 2008	15.99	15.99	10.80	11.40	3,181,180	-6.32(-35.67%)
Nov 18, 2008	20.63	21.25	17.13	17.72	885,600	-2.90(-14.06%)
Nov 17, 2008	21.89	22.12	20.45	20.62	230,067	-1.50(-6.78%)
Nov 14, 2008	24.00	24.00	22.00	22.12	0	-1.82(-7.60%)
Nov 13, 2008	21.79	23.99	20.55	23.94	599,709	+2.46(+11.45%)
Nov 12, 2008	21.82	22.04	21.03	21.48	299,728	-0.73(-3.29%)
Nov 11, 2008	21.84	23.11	21.06	22.21	183,148	-0.01(-0.05%)
Nov 10, 2008	23.21	23.54	21.63	22.22	243,784	-0.46(-2.03%)
Nov 07, 2008	22.54	23.31	22.04	22.68	224,393	+0.36(+1.61%)
Nov 06, 2008	22.60	23.54	22.03	22.32	235,261	-0.49(-2.15%)
Nov 05, 2008	23.68	23.68	22.19	22.81	453,294	-1.46(-6.02%)
Nov 04, 2008	23.82	24.44	22.77	24.27	294,793	+0.77(+3.28%)