Skip to main content

Genesco Inc (NY: GCO )

28.42 +1.29 (+4.75%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 73.04 76.81 73.04 74.89 444,031 +3.88(+5.46%)
May 29, 2014 73.01 73.28 70.87 71.01 320,636 -2.40(-3.27%)
May 28, 2014 74.63 75.07 72.66 73.41 170,360 -1.45(-1.94%)
May 27, 2014 74.85 75.29 74.26 74.86 113,537 +0.64(+0.86%)
May 23, 2014 74.21 74.22 74.22 74.22 97,800 -0.08(-0.10%)
May 22, 2014 73.67 75.04 73.03 74.30 87,931 +0.72(+0.97%)
May 21, 2014 73.76 74.69 72.61 73.58 114,009 -0.06(-0.08%)
May 20, 2014 75.45 75.47 73.08 73.64 148,816 -2.31(-3.04%)
May 19, 2014 76.02 76.57 75.46 75.95 55,938 -0.32(-0.42%)
May 16, 2014 75.12 76.43 74.90 76.27 69,787 +1.14(+1.52%)
May 15, 2014 75.11 75.64 73.73 75.13 89,703 -0.42(-0.56%)
May 14, 2014 76.70 77.27 75.41 75.55 163,001 -1.14(-1.49%)
May 13, 2014 77.91 78.31 76.33 76.69 185,758 -1.43(-1.83%)
May 12, 2014 76.64 78.80 76.42 78.12 108,129 +1.63(+2.13%)
May 09, 2014 75.05 76.50 75.05 76.49 78,743 +1.13(+1.50%)
May 08, 2014 74.30 77.91 74.26 75.36 96,935 +1.14(+1.54%)
May 07, 2014 74.89 75.21 73.56 74.22 104,970 -0.50(-0.67%)
May 06, 2014 75.53 76.23 74.51 74.72 139,174 -1.36(-1.79%)
May 05, 2014 75.81 76.54 74.69 76.08 114,565 -0.27(-0.35%)
May 02, 2014 76.07 77.70 75.99 76.35 83,675 +0.36(+0.47%)
May 01, 2014 76.23 76.68 75.01 75.99 105,508 -0.38(-0.50%)
Apr 30, 2014 76.46 76.58 75.58 76.37 141,439 -0.21(-0.27%)
Apr 29, 2014 76.46 77.26 76.07 76.58 79,810 +0.39(+0.51%)
Apr 28, 2014 76.01 77.36 74.94 76.19 146,229 +0.36(+0.47%)
Apr 25, 2014 76.46 77.34 75.39 75.83 146,692 -0.87(-1.13%)
Apr 24, 2014 77.15 77.15 75.85 76.70 121,442 +0.33(+0.43%)
Apr 23, 2014 76.65 77.65 76.24 76.37 89,478 -0.28(-0.37%)
Apr 22, 2014 76.14 76.98 75.72 76.65 109,586 +0.65(+0.86%)
Apr 21, 2014 76.32 76.85 75.39 76.00 112,282 +0.12(+0.16%)
Apr 17, 2014 76.40 75.88 75.88 75.88 172,700 -0.67(-0.88%)
Apr 16, 2014 76.79 77.81 75.83 76.55 126,360 +0.20(+0.26%)
Apr 15, 2014 75.25 76.85 74.29 76.35 176,945 +1.09(+1.45%)
Apr 14, 2014 75.59 76.35 74.52 75.26 109,235 +0.45(+0.60%)
Apr 11, 2014 74.83 75.59 73.82 74.81 163,365 -0.95(-1.25%)
Apr 10, 2014 77.66 78.32 75.70 75.76 213,506 -1.76(-2.27%)
Apr 09, 2014 78.06 78.06 76.42 77.52 180,452 -0.30(-0.39%)
Apr 08, 2014 76.96 78.55 76.87 77.82 190,074 +0.85(+1.10%)
Apr 07, 2014 77.72 77.90 75.85 76.97 217,357 -1.01(-1.30%)
Apr 04, 2014 77.97 79.99 77.20 77.98 301,783 +2.04(+2.69%)
Apr 03, 2014 76.55 77.58 75.76 75.94 145,580 -0.47(-0.62%)
Apr 02, 2014 74.78 76.41 74.69 76.41 106,144 +1.73(+2.32%)
Apr 01, 2014 74.87 75.54 73.71 74.68 123,808 +0.11(+0.15%)
Mar 31, 2014 74.11 74.89 73.60 74.57 130,324 +0.71(+0.96%)
Mar 28, 2014 74.02 75.41 73.83 73.86 171,250 -0.16(-0.22%)
Mar 27, 2014 74.08 74.91 73.44 74.02 151,045 +0.07(+0.09%)
Mar 26, 2014 75.62 77.02 73.92 73.95 282,122 -1.47(-1.95%)
Mar 25, 2014 77.61 78.10 75.27 75.42 198,103 -1.96(-2.53%)
Mar 24, 2014 79.00 79.78 76.91 77.38 216,872 -1.41(-1.79%)
Mar 21, 2014 78.01 80.52 78.01 78.79 333,200 +1.19(+1.53%)
Mar 20, 2014 75.78 78.62 75.34 77.60 218,482 +1.74(+2.29%)
Mar 19, 2014 76.01 76.60 75.37 75.86 124,707 -0.13(-0.17%)
Mar 18, 2014 74.84 76.24 74.41 75.99 180,269 +1.38(+1.85%)
Mar 17, 2014 75.31 76.21 74.45 74.61 250,484 -1.43(-1.88%)
Mar 14, 2014 73.96 77.48 73.75 76.04 278,479 +2.53(+3.44%)
Mar 13, 2014 72.44 74.05 70.77 73.51 448,374 +0.56(+0.77%)
Mar 12, 2014 72.56 73.21 72.26 72.95 267,496 -0.27(-0.37%)
Mar 11, 2014 73.66 73.79 72.97 73.22 154,206 -0.52(-0.71%)
Mar 10, 2014 73.90 74.15 73.54 73.74 191,983 -0.25(-0.34%)
Mar 07, 2014 73.68 74.35 73.18 73.99 153,583 +0.80(+1.09%)
Mar 06, 2014 73.31 73.72 72.12 73.19 220,210 -0.13(-0.18%)
Mar 05, 2014 74.33 75.00 72.95 73.32 180,727 -0.98(-1.32%)
Mar 04, 2014 73.79 75.63 73.65 74.30 190,294 +0.87(+1.18%)
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.