Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	68.83	69.64	68.49	69.42	199,378	+0.55(+0.80%)
Jul 28, 2016	69.72	69.91	68.43	68.87	168,198	-0.89(-1.28%)
Jul 27, 2016	68.61	69.94	68.43	69.76	253,353	+1.42(+2.08%)
Jul 26, 2016	67.68	68.68	66.77	68.34	118,622	+0.81(+1.20%)
Jul 25, 2016	66.65	67.61	66.10	67.53	75,022	+0.86(+1.29%)
Jul 22, 2016	66.55	66.92	66.24	66.67	113,510	-0.10(-0.15%)
Jul 21, 2016	67.19	67.45	66.47	66.77	102,902	-0.19(-0.28%)
Jul 20, 2016	66.50	67.35	65.55	66.96	189,075	-0.81(-1.20%)
Jul 19, 2016	68.16	68.50	67.68	67.77	135,640	-0.28(-0.41%)
Jul 18, 2016	67.19	68.31	67.19	68.05	120,736	+1.10(+1.64%)
Jul 15, 2016	67.15	67.49	66.10	66.95	149,916	+0.17(+0.25%)
Jul 14, 2016	66.96	67.77	66.46	66.78	156,425	-0.18(-0.27%)
Jul 13, 2016	67.81	67.81	66.41	66.96	172,144	-0.77(-1.14%)
Jul 12, 2016	66.80	67.91	66.80	67.73	122,176	+0.97(+1.45%)
Jul 11, 2016	66.41	66.82	66.07	66.76	109,885	+0.51(+0.77%)
Jul 08, 2016	64.71	66.78	63.89	66.25	158,825	+2.36(+3.69%)
Jul 07, 2016	63.63	64.35	63.37	63.89	107,205	+0.25(+0.39%)
Jul 06, 2016	62.24	63.75	62.18	63.64	114,143	+1.23(+1.97%)
Jul 05, 2016	64.20	64.20	61.72	62.41	141,489	-2.10(-3.26%)
Jul 01, 2016	64.38	64.51	64.51	64.51	107,900	+0.20(+0.31%)
Jun 30, 2016	63.75	64.77	62.66	64.31	178,497	+0.75(+1.18%)
Jun 29, 2016	62.78	63.81	62.73	63.56	165,792	+1.51(+2.43%)
Jun 28, 2016	62.84	63.37	61.82	62.05	196,348	-0.28(-0.45%)
Jun 27, 2016	64.56	64.79	61.69	62.33	291,769	-2.65(-4.08%)
Jun 24, 2016	64.14	65.21	63.31	64.98	340,450	-0.77(-1.17%)
Jun 23, 2016	66.56	66.56	65.58	65.75	126,727	+0.06(+0.09%)
Jun 22, 2016	65.90	66.66	65.44	65.69	113,275	-0.25(-0.38%)
Jun 21, 2016	66.16	66.55	65.79	65.94	127,325	-0.07(-0.11%)
Jun 20, 2016	67.41	67.41	65.97	66.01	149,028	-0.13(-0.20%)
Jun 17, 2016	65.85	66.81	65.85	66.14	234,792	+0.42(+0.64%)
Jun 16, 2016	65.98	66.25	65.34	65.72	222,851	-0.50(-0.76%)
Jun 15, 2016	65.35	67.23	65.34	66.22	222,522	+1.27(+1.96%)
Jun 14, 2016	65.05	65.50	64.26	64.95	165,758	+0.00(+0.00%)
Jun 13, 2016	65.16	65.61	64.49	64.95	190,381	-0.19(-0.29%)
Jun 10, 2016	63.67	65.47	63.65	65.14	207,743	+0.22(+0.34%)
Jun 09, 2016	65.33	65.64	64.39	64.92	152,755	-0.62(-0.95%)
Jun 08, 2016	65.15	65.77	64.83	65.54	137,759	+0.42(+0.64%)
Jun 07, 2016	64.34	65.51	64.22	65.12	267,011	+0.35(+0.54%)
Jun 06, 2016	65.17	65.22	64.19	64.77	116,940	-0.22(-0.34%)
Jun 03, 2016	65.16	65.49	64.61	64.99	194,505	-0.17(-0.26%)
Jun 02, 2016	64.85	65.50	64.57	65.16	258,356	+0.10(+0.15%)
Jun 01, 2016	64.50	65.43	64.33	65.06	288,602	+0.46(+0.71%)
May 31, 2016	65.65	66.61	64.09	64.60	486,826	-0.80(-1.22%)
May 27, 2016	64.49	65.40	65.40	65.40	694,600	+1.14(+1.77%)
May 26, 2016	65.66	69.89	63.34	64.26	1,356,137	+5.38(+9.14%)
May 25, 2016	57.66	59.23	57.43	58.88	292,495	+1.17(+2.03%)
May 24, 2016	58.65	58.66	57.23	57.71	561,606	-2.34(-3.90%)
May 23, 2016	61.36	61.99	60.02	60.05	265,702	-1.41(-2.29%)
May 20, 2016	61.36	61.80	60.19	61.46	233,937	-0.14(-0.23%)
May 19, 2016	60.81	62.87	60.33	61.60	190,109	+0.76(+1.25%)
May 18, 2016	61.43	61.63	60.40	60.84	234,116	-0.79(-1.28%)
May 17, 2016	63.13	63.22	61.33	61.63	191,114	-1.38(-2.19%)
May 16, 2016	61.87	63.47	61.19	63.01	181,558	+1.16(+1.88%)
May 13, 2016	63.17	64.15	61.81	61.85	224,242	-1.75(-2.75%)
May 12, 2016	63.12	63.83	62.26	63.60	248,598	+0.49(+0.78%)
May 11, 2016	65.98	65.98	62.73	63.11	224,749	-3.49(-5.24%)
May 10, 2016	66.34	66.78	65.34	66.60	128,878	-0.13(-0.19%)
May 09, 2016	65.96	67.25	65.89	66.73	174,252	+1.16(+1.77%)
May 06, 2016	65.06	65.75	63.69	65.57	179,070	+0.48(+0.74%)
May 05, 2016	67.42	67.42	65.05	65.09	211,724	-2.78(-4.10%)
May 04, 2016	67.76	68.35	67.24	67.87	190,692	-0.24(-0.35%)
May 03, 2016	68.66	69.14	67.50	68.11	172,536	-1.18(-1.70%)