Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	58.37	58.37	56.55	56.58	239,829	-1.66(-2.85%)
Aug 30, 2022	59.81	60.88	57.40	58.24	283,360	-3.51(-5.68%)
Aug 29, 2022	61.87	62.85	61.59	61.75	113,864	-0.65(-1.04%)
Aug 26, 2022	64.80	65.06	62.25	62.40	96,886	-1.87(-2.91%)
Aug 25, 2022	62.01	65.09	61.78	64.27	123,790	+1.74(+2.78%)
Aug 24, 2022	63.35	63.61	61.79	62.53	142,541	-1.37(-2.14%)
Aug 23, 2022	64.13	65.94	63.70	63.90	131,640	-0.22(-0.34%)
Aug 22, 2022	63.83	64.45	62.62	64.12	119,278	-0.63(-0.97%)
Aug 19, 2022	64.99	65.16	63.32	64.75	109,912	-0.56(-0.86%)
Aug 18, 2022	64.09	65.44	63.38	65.31	117,440	+0.84(+1.30%)
Aug 17, 2022	63.74	65.02	62.53	64.47	120,353	-0.60(-0.92%)
Aug 16, 2022	63.65	66.42	63.65	65.07	172,427	+1.42(+2.23%)
Aug 15, 2022	63.47	64.07	62.27	63.65	91,858	-0.64(-1.00%)
Aug 12, 2022	63.72	64.32	63.03	64.29	91,563	+1.25(+1.98%)
Aug 11, 2022	62.53	63.80	62.39	63.04	146,578	+1.47(+2.39%)
Aug 10, 2022	61.13	62.61	61.13	61.57	104,403	+2.13(+3.58%)
Aug 09, 2022	60.93	60.93	58.70	59.44	79,094	-1.79(-2.92%)
Aug 08, 2022	59.22	63.45	59.22	61.23	148,758	+2.38(+4.04%)
Aug 05, 2022	57.87	59.12	57.87	58.85	78,563	+0.11(+0.19%)
Aug 04, 2022	59.13	59.44	58.01	58.74	93,646	-0.13(-0.22%)
Aug 03, 2022	57.16	58.98	56.95	58.87	112,707	+2.28(+4.03%)
Aug 02, 2022	58.23	58.54	56.25	56.59	106,832	-1.97(-3.36%)
Aug 01, 2022	55.76	58.72	55.56	58.56	316,970	+2.51(+4.48%)
Jul 29, 2022	56.61	56.61	55.06	56.05	137,362	-0.29(-0.51%)
Jul 28, 2022	55.31	56.46	54.70	56.34	163,674	+1.13(+2.05%)
Jul 27, 2022	54.11	55.52	53.32	55.21	270,231	+1.72(+3.22%)
Jul 26, 2022	55.89	55.89	53.08	53.49	234,672	-3.75(-6.55%)
Jul 25, 2022	58.94	59.28	57.04	57.24	343,860	-1.47(-2.50%)
Jul 22, 2022	59.15	60.97	57.92	58.71	219,078	-0.55(-0.93%)
Jul 21, 2022	58.98	59.34	57.70	59.26	114,173	+0.12(+0.20%)
Jul 20, 2022	57.18	59.28	57.18	59.14	172,694	+1.24(+2.14%)
Jul 19, 2022	55.00	58.50	55.00	57.90	272,987	+3.69(+6.81%)
Jul 18, 2022	52.80	55.74	52.80	54.21	185,549	+1.80(+3.43%)
Jul 15, 2022	51.90	52.83	51.00	52.41	200,284	+1.56(+3.07%)
Jul 14, 2022	49.57	50.95	49.31	50.85	152,493	+0.46(+0.91%)
Jul 13, 2022	49.61	50.49	49.23	50.39	103,218	+0.42(+0.84%)
Jul 12, 2022	49.69	51.24	49.49	49.97	112,559	-0.17(-0.34%)
Jul 11, 2022	50.11	51.00	49.45	50.14	127,001	+0.00(+0.00%)
Jul 08, 2022	50.13	51.04	49.37	50.14	122,556	-0.08(-0.16%)
Jul 07, 2022	49.41	50.89	49.41	50.22	148,466	+0.90(+1.82%)
Jul 06, 2022	50.97	51.14	48.54	49.32	194,573	-2.21(-4.29%)
Jul 05, 2022	48.96	51.71	48.96	51.53	253,803	+2.00(+4.04%)
Jul 01, 2022	49.34	50.35	48.55	49.53	217,782	-0.38(-0.76%)
Jun 30, 2022	51.74	51.90	49.73	49.91	333,866	-2.74(-5.20%)
Jun 29, 2022	54.82	54.82	52.44	52.65	267,738	-2.16(-3.94%)
Jun 28, 2022	56.98	58.15	54.76	54.81	182,696	-1.80(-3.18%)
Jun 27, 2022	56.92	57.27	55.92	56.61	167,048	-0.05(-0.09%)
Jun 24, 2022	54.71	57.75	54.71	56.66	289,931	+2.38(+4.38%)
Jun 23, 2022	54.24	54.36	52.88	54.28	181,616	+0.10(+0.18%)
Jun 22, 2022	54.08	54.82	53.60	54.18	131,976	-1.02(-1.85%)
Jun 21, 2022	54.70	56.47	54.03	55.20	201,297	+1.86(+3.49%)
Jun 17, 2022	52.81	54.04	51.74	53.34	737,677	+0.45(+0.85%)
Jun 16, 2022	53.44	53.44	52.05	52.89	226,012	-2.17(-3.94%)
Jun 15, 2022	54.75	55.98	53.48	55.06	180,635	+0.66(+1.21%)
Jun 14, 2022	54.35	55.25	53.78	54.40	190,605	-0.15(-0.27%)
Jun 13, 2022	53.07	54.74	52.62	54.55	278,028	-0.38(-0.69%)
Jun 10, 2022	56.83	57.99	54.42	54.93	225,717	-2.89(-5.00%)
Jun 09, 2022	58.00	58.74	57.30	57.82	188,323	-0.36(-0.62%)
Jun 08, 2022	58.64	59.43	57.17	58.18	170,191	-0.84(-1.42%)
Jun 07, 2022	58.18	60.00	57.24	59.02	265,612	-0.22(-0.37%)
Jun 06, 2022	59.29	59.86	57.55	59.24	265,545	+0.50(+0.85%)
Jun 03, 2022	56.90	58.84	56.34	58.74	206,168	+1.50(+2.62%)
Jun 02, 2022	55.94	58.20	55.92	57.24	199,039	+1.27(+2.27%)