Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	56.05	56.10	54.90	55.45	293,312	-0.65(-1.16%)
Mar 30, 2017	56.55	56.90	55.30	56.10	441,838	-0.80(-1.41%)
Mar 29, 2017	56.15	57.70	55.80	56.90	256,963	+0.65(+1.16%)
Mar 28, 2017	56.25	56.70	55.75	56.25	253,249	-0.25(-0.44%)
Mar 27, 2017	54.95	57.05	54.95	56.50	256,230	+0.65(+1.16%)
Mar 24, 2017	55.50	55.95	55.20	55.85	205,641	+0.10(+0.18%)
Mar 23, 2017	55.40	57.05	55.40	55.75	275,459	+0.50(+0.90%)
Mar 22, 2017	55.60	55.60	54.35	55.25	284,148	-0.55(-0.99%)
Mar 21, 2017	58.35	58.35	55.05	55.80	265,097	-2.30(-3.96%)
Mar 20, 2017	59.45	59.45	58.00	58.10	223,467	-1.05(-1.78%)
Mar 17, 2017	59.75	59.75	58.40	59.15	311,852	-0.05(-0.08%)
Mar 16, 2017	58.50	59.55	58.30	59.20	165,920	+0.50(+0.85%)
Mar 15, 2017	58.25	58.85	57.50	58.70	242,653	+0.65(+1.12%)
Mar 14, 2017	58.70	59.05	57.55	58.05	253,961	-0.55(-0.94%)
Mar 13, 2017	61.10	61.10	58.15	58.60	388,196	-2.70(-4.40%)
Mar 10, 2017	61.00	63.50	60.30	61.30	823,609	+4.90(+8.69%)
Mar 09, 2017	57.00	57.15	55.90	56.40	408,961	-0.90(-1.57%)
Mar 08, 2017	56.30	57.88	56.30	57.30	257,820	+0.85(+1.51%)
Mar 07, 2017	57.50	57.65	56.45	56.45	221,829	-1.00(-1.74%)
Mar 06, 2017	57.40	57.85	56.45	57.45	250,059	-0.35(-0.61%)
Mar 03, 2017	58.70	59.60	57.15	57.80	341,013	-2.50(-4.15%)
Mar 02, 2017	57.55	60.50	57.55	60.30	211,135	+2.55(+4.42%)
Mar 01, 2017	59.30	59.40	56.85	57.75	323,697	-0.55(-0.94%)
Feb 28, 2017	59.85	59.85	57.90	58.30	205,753	-2.05(-3.40%)
Feb 27, 2017	59.85	61.20	59.50	60.35	154,529	+0.30(+0.50%)
Feb 24, 2017	58.60	62.05	58.40	60.05	218,386	+1.40(+2.39%)
Feb 23, 2017	61.15	61.55	58.50	58.65	162,774	-2.45(-4.01%)
Feb 22, 2017	60.35	61.10	60.25	61.10	127,002	+0.50(+0.83%)
Feb 21, 2017	60.90	61.80	60.10	60.60	151,855	+0.25(+0.41%)
Feb 17, 2017		60.35	60.35	60.35	0	+0.40(+0.67%)
Feb 16, 2017	62.25	62.35	59.60	59.95	186,276	-2.65(-4.23%)
Feb 15, 2017	62.65	63.05	61.90	62.60	153,385	-0.40(-0.63%)
Feb 14, 2017	61.35	63.20	61.35	63.00	152,420	+1.05(+1.69%)
Feb 13, 2017	63.00	63.40	61.40	61.95	175,931	-0.80(-1.27%)
Feb 10, 2017	61.40	62.85	61.10	62.75	184,428	+1.95(+3.21%)
Feb 09, 2017	59.25	61.45	59.25	60.80	191,865	+1.65(+2.79%)
Feb 08, 2017	57.80	59.40	57.35	59.15	298,162	+1.15(+1.98%)
Feb 07, 2017	59.55	59.55	57.90	58.00	223,683	-1.50(-2.52%)
Feb 06, 2017	59.85	61.05	59.20	59.50	166,016	-0.45(-0.75%)
Feb 03, 2017	59.95	61.15	59.35	59.95	233,854	-0.05(-0.08%)
Feb 02, 2017	59.70	61.30	59.20	60.00	237,508	+0.40(+0.67%)
Feb 01, 2017	60.25	60.70	59.55	59.60	186,701	-0.60(-1.00%)
Jan 31, 2017	59.30	60.30	57.80	60.20	271,791	+0.00(+0.00%)
Jan 30, 2017	58.90	60.60	57.80	60.20	182,722	+0.90(+1.52%)
Jan 27, 2017	60.80	61.25	59.05	59.30	268,751	-1.45(-2.39%)
Jan 26, 2017	62.15	63.15	60.50	60.75	190,937	-1.60(-2.57%)
Jan 25, 2017	61.60	62.70	61.60	62.35	94,004	+0.75(+1.22%)
Jan 24, 2017	60.45	61.90	60.45	61.60	148,080	+1.40(+2.33%)
Jan 23, 2017	60.80	60.85	59.55	60.20	157,664	-1.20(-1.95%)
Jan 20, 2017	61.20	61.75	60.60	61.40	116,006	+0.40(+0.66%)
Jan 19, 2017	62.85	63.45	60.45	61.00	121,511	-2.05(-3.25%)
Jan 18, 2017	62.80	63.10	61.70	63.05	157,405	-0.10(-0.16%)
Jan 17, 2017	62.90	65.70	62.70	63.15	233,153	+0.40(+0.64%)
Jan 13, 2017		62.75	62.75	62.75	0	+1.25(+2.03%)
Jan 12, 2017	62.05	62.05	60.60	61.50	182,113	-0.75(-1.20%)
Jan 11, 2017	63.20	63.20	61.40	62.25	268,135	-0.80(-1.27%)
Jan 10, 2017	61.45	63.25	61.45	63.05	459,313	+1.60(+2.60%)
Jan 09, 2017	57.75	62.15	57.75	61.45	668,534	+4.25(+7.43%)
Jan 06, 2017	60.50	60.70	57.05	57.20	450,753	-3.00(-4.98%)
Jan 05, 2017	62.05	62.05	59.30	60.20	293,803	-3.20(-5.05%)
Jan 04, 2017	62.50	63.90	62.50	63.40	279,498	+1.50(+2.42%)