Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	32.25	32.60	31.45	32.10	274,267	-0.05(-0.16%)
Jul 28, 2017	32.35	32.75	31.55	32.15	219,016	-0.45(-1.38%)
Jul 27, 2017	31.35	32.75	31.10	32.60	251,727	+1.30(+4.15%)
Jul 26, 2017	31.10	31.55	30.30	31.30	180,299	+0.30(+0.97%)
Jul 25, 2017	29.85	31.35	29.50	31.00	341,266	+1.30(+4.38%)
Jul 24, 2017	31.90	31.90	28.88	29.70	706,173	-2.35(-7.33%)
Jul 21, 2017	33.20	33.30	31.60	32.05	275,931	-1.00(-3.03%)
Jul 20, 2017	32.55	33.20	32.25	33.05	207,235	+0.65(+2.01%)
Jul 19, 2017	32.00	32.85	32.00	32.40	203,732	+0.50(+1.57%)
Jul 18, 2017	32.55	32.55	31.25	31.90	225,304	-0.80(-2.45%)
Jul 17, 2017	32.05	33.40	32.00	32.70	284,517	+0.70(+2.19%)
Jul 14, 2017	32.20	32.30	31.60	32.00	255,012	-0.15(-0.47%)
Jul 13, 2017	31.05	32.45	31.05	32.15	233,656	+1.10(+3.54%)
Jul 12, 2017	31.45	31.85	30.70	31.05	197,258	-0.20(-0.64%)
Jul 11, 2017	31.20	31.50	30.65	31.25	208,638	+0.00(+0.00%)
Jul 10, 2017	32.80	32.85	31.10	31.25	358,642	-1.65(-5.02%)
Jul 07, 2017	32.55	33.10	32.15	32.90	180,884	+0.60(+1.86%)
Jul 06, 2017	33.40	33.40	32.05	32.30	243,835	-1.25(-3.73%)
Jul 05, 2017	34.35	34.55	33.10	33.55	235,324	-0.85(-2.47%)
Jul 03, 2017	34.10	34.80	33.65	34.40	383,545	+0.50(+1.47%)
Jun 30, 2017	34.65	34.65	33.50	33.90	416,466	-0.50(-1.45%)
Jun 29, 2017	33.60	34.50	33.55	34.40	341,758	+0.90(+2.69%)
Jun 28, 2017	33.65	34.20	33.25	33.50	290,567	-0.05(-0.15%)
Jun 27, 2017	33.25	34.15	33.15	33.55	287,579	+0.35(+1.05%)
Jun 26, 2017	33.15	33.85	32.85	33.20	537,991	+0.30(+0.91%)
Jun 23, 2017	31.95	33.10	31.80	32.90	498,739	+0.55(+1.70%)
Jun 22, 2017	32.00	32.80	31.80	32.35	234,648	+0.35(+1.09%)
Jun 21, 2017	33.25	33.45	31.85	32.00	321,215	-1.55(-4.62%)
Jun 20, 2017	34.55	34.55	33.20	33.55	426,594	-1.10(-3.17%)
Jun 19, 2017	34.55	35.25	34.00	34.65	495,586	+0.05(+0.14%)
Jun 16, 2017	34.65	34.65	34.10	34.60	549,170	-0.30(-0.86%)
Jun 15, 2017	35.15	35.65	34.65	34.90	284,313	-0.45(-1.27%)
Jun 14, 2017	35.05	35.45	34.40	35.35	255,909	+0.30(+0.86%)
Jun 13, 2017	35.35	35.70	34.65	35.05	300,583	-0.35(-0.99%)
Jun 12, 2017	35.75	36.80	35.35	35.40	394,040	-0.35(-0.98%)
Jun 09, 2017	34.95	36.05	34.40	35.75	479,181	+0.80(+2.29%)
Jun 08, 2017	35.50	35.60	34.65	34.95	409,133	-0.45(-1.27%)
Jun 07, 2017	35.40	35.55	34.80	35.40	396,207	-0.20(-0.56%)
Jun 06, 2017	36.65	36.70	35.05	35.60	455,836	-0.90(-2.47%)
Jun 05, 2017	36.50	36.55	35.59	36.50	635,337	-0.10(-0.27%)
Jun 02, 2017	37.10	38.05	36.30	36.60	430,878	-1.25(-3.30%)
Jun 01, 2017	37.15	37.85	36.60	37.85	476,240	+0.65(+1.75%)
May 31, 2017	37.40	37.60	36.35	37.20	719,663	+0.05(+0.13%)
May 30, 2017	36.75	37.40	36.00	37.15	1,039,957	+0.40(+1.09%)
May 26, 2017	34.05	37.38	33.55	36.75	1,888,860	+2.35(+6.83%)
May 25, 2017	38.15	38.20	33.55	34.40	3,556,824	-10.15(-22.78%)
May 24, 2017	45.35	45.95	44.15	44.55	620,548	-1.20(-2.62%)
May 23, 2017	46.00	46.00	45.35	45.75	526,126	-0.30(-0.65%)
May 22, 2017	46.00	47.02	45.30	46.05	603,589	+1.00(+2.22%)
May 19, 2017	47.65	47.80	45.00	45.05	969,890	-2.95(-6.15%)
May 18, 2017	48.55	49.40	47.75	48.00	560,007	-0.40(-0.83%)
May 17, 2017	49.85	49.30	48.00	48.40	627,356	-1.45(-2.91%)
May 16, 2017	50.25	50.35	49.45	49.85	234,974	-0.85(-1.68%)
May 15, 2017	51.30	51.45	50.40	50.70	345,104	-0.50(-0.98%)
May 12, 2017	51.95	51.95	50.70	51.20	354,048	-1.10(-2.10%)
May 11, 2017	53.75	53.75	51.85	52.30	386,568	-2.45(-4.47%)
May 10, 2017	53.90	55.30	53.65	54.75	302,559	+0.90(+1.67%)
May 09, 2017	54.10	54.40	53.55	53.85	207,089	+0.20(+0.37%)
May 08, 2017	53.60	54.20	53.55	53.65	340,323	+0.25(+0.47%)
May 05, 2017	53.20	53.65	52.25	53.40	171,838	+0.50(+0.95%)
May 04, 2017	53.90	53.95	52.42	52.90	189,337	-0.70(-1.31%)
May 03, 2017	53.35	53.70	52.70	53.60	185,946	+0.00(+0.00%)
May 02, 2017	53.15	54.00	53.05	53.60	169,969	+0.55(+1.04%)