Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	57.16	57.31	56.19	57.07	292,948	+0.47(+0.83%)
Sep 29, 2015	56.80	57.21	55.78	56.60	268,284	-0.20(-0.35%)
Sep 28, 2015	59.23	59.27	56.77	56.80	325,338	-2.77(-4.65%)
Sep 25, 2015	59.16	60.21	58.61	59.57	364,451	+0.93(+1.59%)
Sep 24, 2015	58.09	58.99	57.87	58.64	314,851	+0.19(+0.33%)
Sep 23, 2015	58.82	59.31	58.11	58.45	175,103	-0.18(-0.31%)
Sep 22, 2015	58.41	59.52	58.01	58.63	243,293	+0.12(+0.21%)
Sep 21, 2015	58.17	59.28	57.85	58.51	221,915	+0.81(+1.40%)
Sep 18, 2015	59.02	59.45	57.58	57.70	407,672	-1.92(-3.22%)
Sep 17, 2015	59.92	60.47	58.91	59.62	355,032	-0.28(-0.47%)
Sep 16, 2015	58.01	59.95	57.72	59.90	270,544	+2.05(+3.54%)
Sep 15, 2015	57.55	58.12	56.87	57.85	310,316	+0.23(+0.40%)
Sep 14, 2015	57.77	58.18	57.23	57.62	292,906	-0.23(-0.40%)
Sep 11, 2015	59.32	60.14	57.59	57.85	376,197	-1.83(-3.07%)
Sep 10, 2015	59.84	60.38	59.51	59.68	266,195	-0.36(-0.60%)
Sep 09, 2015	61.82	62.14	59.89	60.04	317,879	-1.89(-3.05%)
Sep 08, 2015	62.55	62.55	61.66	61.93	284,242	+0.09(+0.15%)
Sep 04, 2015	61.82	61.84	61.84	61.84	270,100	-0.87(-1.39%)
Sep 03, 2015	64.01	65.78	61.75	62.71	829,959	+4.01(+6.83%)
Sep 02, 2015	59.56	59.65	58.09	58.70	364,312	-0.05(-0.09%)
Sep 01, 2015	59.06	60.25	58.67	58.75	156,442	-1.14(-1.90%)
Aug 31, 2015	60.46	61.32	59.79	59.89	223,445	-1.16(-1.90%)
Aug 28, 2015	60.57	62.63	60.42	61.05	174,765	+0.20(+0.33%)
Aug 27, 2015	59.53	61.40	58.63	60.85	180,127	+1.71(+2.89%)
Aug 26, 2015	58.60	59.14	57.72	59.14	108,058	+1.81(+3.16%)
Aug 25, 2015	59.06	59.09	57.22	57.33	118,089	-0.26(-0.45%)
Aug 24, 2015	56.88	59.34	56.38	57.59	146,847	-2.01(-3.37%)
Aug 21, 2015	60.83	61.04	59.44	59.60	186,106	-1.82(-2.96%)
Aug 20, 2015	62.57	62.60	61.33	61.42	91,385	-1.72(-2.72%)
Aug 19, 2015	63.37	63.80	63.11	63.14	106,823	-0.67(-1.05%)
Aug 18, 2015	64.05	64.29	63.58	63.81	83,626	-0.24(-0.37%)
Aug 17, 2015	63.09	64.08	62.34	64.05	123,616	+0.81(+1.28%)
Aug 14, 2015	63.15	63.84	62.63	63.24	82,564	+0.25(+0.40%)
Aug 13, 2015	62.49	63.85	62.28	62.99	91,484	+0.36(+0.57%)
Aug 12, 2015	63.05	63.05	61.66	62.63	95,218	-0.92(-1.45%)
Aug 11, 2015	63.24	63.79	62.86	63.55	67,713	-0.04(-0.06%)
Aug 10, 2015	63.12	63.87	63.00	63.59	80,049	+0.86(+1.37%)
Aug 07, 2015	62.84	63.09	62.28	62.73	82,308	-0.42(-0.67%)
Aug 06, 2015	63.98	63.98	62.63	63.15	82,137	-0.91(-1.42%)
Aug 05, 2015	64.02	64.59	63.46	64.06	105,432	+0.31(+0.49%)
Aug 04, 2015	63.72	64.50	63.35	63.75	85,970	+0.13(+0.20%)
Aug 03, 2015	64.90	64.90	63.10	63.62	96,852	-1.07(-1.65%)
Jul 31, 2015	64.38	65.13	64.07	64.69	109,911	+0.44(+0.68%)
Jul 30, 2015	63.56	64.59	63.25	64.25	117,021	+0.57(+0.90%)
Jul 29, 2015	62.96	63.92	62.66	63.68	145,842	+0.63(+1.00%)
Jul 28, 2015	63.21	63.55	61.90	63.05	220,866	+0.34(+0.54%)
Jul 27, 2015	62.62	62.93	61.96	62.71	142,580	-0.38(-0.60%)
Jul 24, 2015	63.65	64.19	62.91	63.09	162,403	-1.00(-1.56%)
Jul 23, 2015	65.35	65.35	64.00	64.09	91,951	-1.00(-1.54%)
Jul 22, 2015	64.33	65.09	64.33	65.09	78,993	+0.44(+0.68%)
Jul 21, 2015	65.12	65.38	63.99	64.65	112,480	-0.61(-0.93%)
Jul 20, 2015	65.04	65.89	64.74	65.26	162,881	+0.08(+0.12%)
Jul 17, 2015	66.24	66.24	65.11	65.18	108,459	-1.27(-1.91%)
Jul 16, 2015	66.29	66.98	65.79	66.45	133,042	+0.47(+0.71%)
Jul 15, 2015	66.35	66.68	65.89	65.98	104,934	-0.45(-0.68%)
Jul 14, 2015	67.16	67.55	66.16	66.43	160,853	-0.50(-0.75%)
Jul 13, 2015	66.94	67.11	66.20	66.93	126,422	+0.56(+0.84%)
Jul 10, 2015	66.24	66.73	65.85	66.37	77,370	+0.59(+0.90%)
Jul 09, 2015	66.12	66.60	65.36	65.78	160,893	-0.03(-0.05%)
Jul 08, 2015	66.18	67.12	65.14	65.81	206,729	-0.70(-1.05%)
Jul 07, 2015	66.64	67.21	65.32	66.51	207,605	-0.04(-0.06%)
Jul 06, 2015	65.65	66.68	65.65	66.55	125,800	+0.52(+0.79%)
Jul 02, 2015	66.46	66.03	66.03	66.03	73,600	-0.28(-0.42%)