Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	64.18	66.16	63.58	66.14	596,143	+2.94(+4.65%)
Jan 28, 2016	63.75	64.28	62.91	63.20	196,270	-0.07(-0.11%)
Jan 27, 2016	63.46	64.44	62.54	63.27	262,654	-1.15(-1.79%)
Jan 26, 2016	62.17	64.70	61.68	64.42	250,139	+2.64(+4.27%)
Jan 25, 2016	62.72	63.20	61.59	61.78	226,208	-1.00(-1.59%)
Jan 22, 2016	62.23	62.91	61.72	62.78	324,066	+1.43(+2.33%)
Jan 21, 2016	61.37	62.12	59.65	61.35	329,425	+0.00(+0.00%)
Jan 20, 2016	56.63	62.66	55.72	61.35	654,545	+6.48(+11.81%)
Jan 19, 2016	56.80	57.18	54.51	54.87	278,469	-1.50(-2.66%)
Jan 15, 2016	56.00	56.37	56.37	56.37	298,900	-1.06(-1.85%)
Jan 14, 2016	58.38	58.38	56.35	57.43	320,383	-0.18(-0.31%)
Jan 13, 2016	59.89	60.00	57.43	57.61	237,553	-2.28(-3.81%)
Jan 12, 2016	60.41	61.21	58.75	59.89	424,504	+0.39(+0.66%)
Jan 11, 2016	55.90	59.71	55.90	59.50	458,578	+3.88(+6.98%)
Jan 08, 2016	58.04	58.04	55.50	55.62	245,645	-2.61(-4.48%)
Jan 07, 2016	56.91	59.76	56.91	58.23	196,853	+0.11(+0.19%)
Jan 06, 2016	58.01	58.73	57.40	58.12	150,789	-0.89(-1.51%)
Jan 05, 2016	58.10	59.01	57.71	59.01	167,239	+1.20(+2.08%)
Jan 04, 2016	55.47	58.64	55.47	57.81	236,724	+0.98(+1.72%)
Dec 31, 2015	57.08	56.83	56.83	56.83	137,700	-0.82(-1.42%)
Dec 30, 2015	58.20	58.40	57.34	57.65	106,325	-0.71(-1.22%)
Dec 29, 2015	57.47	58.55	57.23	58.36	106,693	+1.33(+2.33%)
Dec 28, 2015	57.73	58.13	56.82	57.03	126,121	-0.96(-1.66%)
Dec 24, 2015	58.25	57.99	57.99	57.99	100,100	-0.37(-0.63%)
Dec 23, 2015	57.07	58.42	56.07	58.36	228,135	+1.63(+2.87%)
Dec 22, 2015	55.22	56.77	54.60	56.73	179,767	+1.76(+3.20%)
Dec 21, 2015	55.44	55.51	54.53	54.97	174,302	-0.01(-0.02%)
Dec 18, 2015	55.50	56.25	54.91	54.98	467,474	-0.89(-1.59%)
Dec 17, 2015	56.80	56.92	55.79	55.87	206,138	-0.76(-1.34%)
Dec 16, 2015	55.41	56.83	55.13	56.63	166,709	+1.82(+3.32%)
Dec 15, 2015	54.99	55.85	54.39	54.81	159,468	+0.26(+0.48%)
Dec 14, 2015	56.11	57.10	53.83	54.55	268,089	-1.31(-2.35%)
Dec 11, 2015	55.21	56.41	55.17	55.86	194,057	-0.35(-0.62%)
Dec 10, 2015	55.73	56.65	55.51	56.21	120,768	+0.67(+1.21%)
Dec 09, 2015	56.14	57.67	55.31	55.54	203,841	-0.75(-1.33%)
Dec 08, 2015	56.94	57.91	56.19	56.29	173,267	-1.22(-2.12%)
Dec 07, 2015	57.10	58.98	56.55	57.51	290,140	-0.09(-0.16%)
Dec 04, 2015	51.65	58.08	50.64	57.60	402,914	+5.36(+10.26%)
Dec 03, 2015	54.69	55.07	51.89	52.24	297,976	-2.11(-3.88%)
Dec 02, 2015	54.30	55.01	54.08	54.35	135,833	+0.21(+0.39%)
Dec 01, 2015	54.42	54.96	53.55	54.14	185,670	-0.02(-0.04%)
Nov 30, 2015	56.39	56.39	54.04	54.16	164,655	-2.30(-4.07%)
Nov 27, 2015	56.34	56.64	55.20	56.46	66,325	+0.25(+0.44%)
Nov 25, 2015	55.77	56.21	56.21	56.21	135,000	+0.65(+1.17%)
Nov 24, 2015	54.12	55.96	54.12	55.56	95,928	+1.02(+1.87%)
Nov 23, 2015	54.13	54.88	53.83	54.54	105,994	+0.30(+0.55%)
Nov 20, 2015	52.92	54.88	52.92	54.24	204,706	+1.89(+3.61%)
Nov 19, 2015	52.57	53.27	52.07	52.35	185,097	-0.40(-0.76%)
Nov 18, 2015	52.41	52.83	51.76	52.75	273,265	+0.63(+1.21%)
Nov 17, 2015	53.81	53.87	51.70	52.12	203,115	-1.61(-3.00%)
Nov 16, 2015	53.58	54.05	52.26	53.73	224,072	-0.11(-0.20%)
Nov 13, 2015	55.28	55.28	53.45	53.84	287,724	-2.50(-4.44%)
Nov 12, 2015	57.16	57.52	56.30	56.34	220,981	-1.25(-2.17%)
Nov 11, 2015	60.83	61.02	57.37	57.59	200,289	-3.36(-5.51%)
Nov 10, 2015	59.91	61.04	59.25	60.95	174,266	+0.94(+1.57%)
Nov 09, 2015	62.07	62.07	59.62	60.01	228,105	-2.23(-3.58%)
Nov 06, 2015	62.45	63.25	61.79	62.24	196,787	-0.68(-1.08%)
Nov 05, 2015	62.40	63.00	62.00	62.92	118,791	+0.65(+1.04%)
Nov 04, 2015	63.62	64.29	61.92	62.27	222,645	-1.82(-2.84%)
Nov 03, 2015	63.13	64.56	63.13	64.09	136,475	+1.21(+1.92%)