Skip to main content

Genesco Inc (NY: GCO )

27.49 +0.36 (+1.33%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 51.64 52.66 50.43 51.80 233,504 +0.06(+0.12%)
Jul 28, 2011 52.64 52.77 51.53 51.74 236,329 -0.73(-1.39%)
Jul 27, 2011 54.73 54.73 52.38 52.47 299,846 -2.47(-4.50%)
Jul 26, 2011 54.75 55.57 53.70 54.94 267,795 -0.11(-0.20%)
Jul 25, 2011 53.68 55.20 53.50 55.05 328,859 +0.62(+1.14%)
Jul 22, 2011 54.25 54.58 54.18 54.43 144,290 +0.01(+0.02%)
Jul 21, 2011 53.41 54.75 53.41 54.42 271,775 +1.18(+2.22%)
Jul 20, 2011 53.55 54.42 52.47 53.24 124,940 -0.15(-0.28%)
Jul 19, 2011 53.71 54.12 52.88 53.39 315,824 +0.40(+0.75%)
Jul 18, 2011 53.76 53.86 52.32 52.99 210,183 -1.18(-2.18%)
Jul 15, 2011 53.26 54.18 52.65 54.17 151,512 +1.24(+2.34%)
Jul 14, 2011 54.14 54.38 51.99 52.93 180,941 -1.20(-2.22%)
Jul 13, 2011 53.50 54.64 53.39 54.13 173,260 +1.08(+2.04%)
Jul 12, 2011 53.65 54.10 53.02 53.05 206,416 -0.60(-1.12%)
Jul 11, 2011 55.45 56.41 53.25 53.65 266,912 -2.75(-4.88%)
Jul 08, 2011 55.10 56.51 54.66 56.40 228,894 +0.20(+0.36%)
Jul 07, 2011 53.94 56.84 53.84 56.20 522,490 +3.03(+5.70%)
Jul 06, 2011 53.76 53.95 52.78 53.17 224,529 -0.83(-1.54%)
Jul 05, 2011 53.06 54.00 53.06 54.00 388,703 +1.17(+2.21%)
Jul 01, 2011 52.05 53.04 51.91 52.83 313,947 +0.73(+1.40%)
Jun 30, 2011 52.90 52.90 51.89 52.10 252,454 -0.47(-0.89%)
Jun 29, 2011 53.79 53.97 52.20 52.57 224,493 -1.15(-2.14%)
Jun 28, 2011 52.19 53.98 51.97 53.72 326,546 +1.50(+2.87%)
Jun 27, 2011 51.01 52.51 50.68 52.22 348,990 +1.21(+2.37%)
Jun 24, 2011 50.58 51.47 50.29 51.01 719,673 +0.39(+0.77%)
Jun 23, 2011 47.15 51.11 46.52 50.62 1,274,779 +5.48(+12.14%)
Jun 22, 2011 46.22 46.61 45.12 45.14 188,706 -1.21(-2.61%)
Jun 21, 2011 45.76 47.07 45.66 46.35 260,078 +0.81(+1.78%)
Jun 20, 2011 44.95 45.67 44.82 45.54 254,404 +1.00(+2.25%)
Jun 17, 2011 44.19 45.44 44.09 44.54 635,611 +1.03(+2.37%)
Jun 16, 2011 43.07 44.06 42.84 43.51 286,694 +0.50(+1.16%)
Jun 15, 2011 42.56 43.74 42.44 43.01 191,174 -0.50(-1.15%)
Jun 14, 2011 42.64 43.86 42.37 43.51 206,048 +1.24(+2.93%)
Jun 13, 2011 41.65 42.62 41.34 42.27 207,072 +0.84(+2.03%)
Jun 10, 2011 42.38 42.40 40.99 41.43 263,602 -1.15(-2.70%)
Jun 09, 2011 42.53 43.22 42.09 42.58 220,358 +0.13(+0.31%)
Jun 08, 2011 42.71 42.75 41.63 42.45 415,672 -0.49(-1.14%)
Jun 07, 2011 42.47 43.88 42.47 42.94 321,765 +0.56(+1.32%)
Jun 06, 2011 42.70 43.22 41.57 42.38 871,976 -0.44(-1.03%)
Jun 03, 2011 42.51 44.12 42.46 42.82 316,208 +1.37(+3.31%)
May 24, 2011 41.37 41.86 40.83 41.45 311,997 +0.30(+0.73%)
May 23, 2011 40.09 41.58 39.97 41.15 232,735 +0.37(+0.91%)
May 20, 2011 41.40 41.91 40.41 40.78 255,739 -0.88(-2.11%)
May 19, 2011 41.84 42.29 41.06 41.66 232,323 +0.13(+0.31%)
May 18, 2011 41.30 41.93 41.01 41.53 277,050 +0.41(+1.00%)
May 17, 2011 40.71 41.36 40.16 41.12 205,291 +0.13(+0.32%)
May 16, 2011 41.55 41.63 40.79 40.99 219,634 -0.89(-2.13%)
May 13, 2011 41.63 42.49 41.41 41.88 275,266 +0.58(+1.40%)
May 12, 2011 40.13 41.53 39.54 41.30 120,629 +1.01(+2.51%)
May 11, 2011 41.21 41.69 39.94 40.29 170,831 -0.93(-2.26%)
May 10, 2011 40.44 41.26 40.37 41.22 114,953 +0.99(+2.46%)
May 09, 2011 39.65 40.68 39.40 40.23 111,064 +0.50(+1.26%)
May 06, 2011 40.18 40.74 39.24 39.73 134,732 +0.03(+0.08%)
May 05, 2011 39.17 40.81 39.12 39.70 165,364 +0.21(+0.53%)
May 04, 2011 39.92 40.34 39.14 39.49 155,652 -0.41(-1.03%)
May 03, 2011 39.44 40.02 39.24 39.90 228,567 +0.42(+1.06%)
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.