Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	16.40	17.03	15.30	15.55	385,000	-1.06(-6.38%)
Jul 30, 2020	16.89	17.10	16.20	16.61	232,870	-0.70(-4.04%)
Jul 29, 2020	16.76	17.61	16.76	17.31	239,391	+0.54(+3.22%)
Jul 28, 2020	16.67	17.26	16.61	16.77	145,516	-0.01(-0.06%)
Jul 27, 2020	18.13	18.20	16.42	16.78	471,251	-1.49(-8.16%)
Jul 24, 2020	18.71	19.20	18.22	18.27	450,900	-0.73(-3.84%)
Jul 23, 2020	17.41	19.08	17.10	19.00	393,972	+1.59(+9.13%)
Jul 22, 2020	17.10	17.59	16.95	17.41	223,777	+0.03(+0.17%)
Jul 21, 2020	16.74	17.75	16.51	17.38	366,250	+1.29(+8.02%)
Jul 20, 2020	17.37	17.56	15.93	16.09	388,055	-1.46(-8.32%)
Jul 17, 2020	18.57	18.72	17.48	17.55	303,600	-1.06(-5.70%)
Jul 16, 2020	18.30	19.07	18.20	18.61	262,933	+0.00(+0.00%)
Jul 15, 2020	17.60	19.12	17.60	18.61	259,556	+1.89(+11.30%)
Jul 14, 2020	17.12	17.33	16.51	16.72	301,612	-0.48(-2.79%)
Jul 13, 2020	17.85	17.87	16.70	17.20	269,304	-0.41(-2.33%)
Jul 10, 2020	17.47	18.07	17.02	17.61	375,700	+0.06(+0.34%)
Jul 09, 2020	18.69	19.21	17.32	17.55	331,487	-1.21(-6.45%)
Jul 08, 2020	18.73	18.86	17.43	18.76	333,641	-0.02(-0.11%)
Jul 07, 2020	20.64	20.81	18.43	18.78	451,367	-2.27(-10.78%)
Jul 06, 2020	22.24	22.31	20.64	21.05	206,950	-0.26(-1.22%)
Jul 02, 2020	21.27	21.84	20.67	21.31	227,400	+1.00(+4.92%)
Jul 01, 2020	21.80	22.81	20.29	20.31	418,785	-1.35(-6.23%)
Jun 30, 2020	20.51	21.68	20.23	21.66	410,403	+0.70(+3.34%)
Jun 29, 2020	19.01	21.14	18.58	20.96	419,866	+2.17(+11.55%)
Jun 26, 2020	19.25	19.61	17.96	18.79	580,500	-0.74(-3.79%)
Jun 25, 2020	19.07	20.24	18.66	19.53	210,853	-0.09(-0.46%)
Jun 24, 2020	20.63	20.84	19.24	19.62	242,567	-1.66(-7.80%)
Jun 23, 2020	21.26	21.52	19.60	21.28	432,710	+0.55(+2.65%)
Jun 22, 2020	20.35	21.04	19.74	20.73	427,194	+0.26(+1.27%)
Jun 19, 2020	21.78	21.88	20.22	20.47	819,300	-0.87(-4.08%)
Jun 18, 2020	21.03	22.30	20.77	21.34	344,008	-0.29(-1.34%)
Jun 17, 2020	23.48	23.48	21.40	21.63	386,657	-2.09(-8.81%)
Jun 16, 2020	24.07	24.20	22.45	23.72	470,399	+1.55(+6.99%)
Jun 15, 2020	20.67	22.73	20.30	22.17	404,744	+0.07(+0.32%)
Jun 12, 2020	22.51	23.50	20.10	22.10	671,300	+0.72(+3.37%)
Jun 11, 2020	21.50	22.80	21.25	21.38	367,125	-2.50(-10.47%)
Jun 10, 2020	27.01	27.35	21.22	23.88	1,512,623	-3.50(-12.78%)
Jun 09, 2020	24.60	29.72	23.76	27.38	489,187	-0.67(-2.39%)
Jun 08, 2020	28.08	28.67	26.77	28.05	479,769	+1.34(+5.02%)
Jun 05, 2020	25.44	29.59	25.44	26.71	725,900	+2.66(+11.06%)
Jun 04, 2020	23.48	24.10	22.68	24.05	375,450	+0.44(+1.86%)
Jun 03, 2020	21.79	23.94	21.58	23.61	289,920	+2.55(+12.11%)
Jun 02, 2020	19.63	21.21	19.16	21.06	385,804	+1.94(+10.15%)
Jun 01, 2020	18.27	19.88	17.80	19.12	321,705	+0.63(+3.41%)
May 29, 2020	20.33	20.37	18.29	18.49	410,900	-2.38(-11.40%)
May 28, 2020	22.29	22.29	20.41	20.87	416,838	-1.05(-4.79%)
May 27, 2020	20.25	22.12	20.05	21.92	557,054	+2.49(+12.82%)
May 26, 2020	18.49	19.45	18.13	19.43	362,442	+1.84(+10.46%)
May 22, 2020	17.49	17.79	16.90	17.59	309,300	-0.02(-0.11%)
May 21, 2020	16.36	17.91	16.35	17.61	243,821	+1.26(+7.71%)
May 20, 2020	16.84	17.35	16.21	16.35	204,930	+0.06(+0.37%)
May 19, 2020	17.41	17.41	16.26	16.29	215,253	-1.40(-7.91%)
May 18, 2020	16.23	18.03	16.23	17.69	275,392	+2.36(+15.39%)
May 15, 2020	15.21	15.91	14.90	15.33	251,300	-0.15(-0.97%)
May 14, 2020	14.52	16.21	13.85	15.48	273,558	+0.32(+2.11%)
May 13, 2020	16.05	16.06	14.64	15.16	266,560	-1.23(-7.50%)
May 12, 2020	17.16	17.59	16.36	16.39	215,083	-0.63(-3.70%)
May 11, 2020	18.31	18.31	16.86	17.02	368,471	-1.60(-8.59%)
May 08, 2020	17.26	18.80	17.00	18.62	312,100	+1.85(+11.03%)
May 07, 2020	15.73	17.17	15.71	16.77	347,691	+1.38(+8.97%)
May 06, 2020	16.78	17.02	15.06	15.39	239,784	-1.20(-7.23%)
May 05, 2020	17.92	19.00	16.52	16.59	290,311	-0.71(-4.10%)
May 04, 2020	17.18	17.94	16.48	17.30	342,634	-0.71(-3.94%)