Genesco Inc (NY: GCO )

32.15 USD -3.29 (-9.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 26.30 27.24 25.94 26.07 397,313 -0.43(-1.62%)
Oct 29, 2009 26.30 27.01 25.92 26.50 203,914 +0.49(+1.88%)
Oct 28, 2009 27.08 27.08 25.52 26.01 307,019 -1.06(-3.92%)
Oct 27, 2009 28.05 28.27 26.75 27.07 247,334 -0.98(-3.49%)
Oct 26, 2009 28.16 28.38 27.90 28.05 304,735 +0.00(+0.00%)
Oct 23, 2009 27.99 28.19 27.94 28.05 174,116 -0.06(-0.21%)
Oct 22, 2009 28.06 28.25 27.79 28.11 246,135 +0.09(+0.32%)
Oct 21, 2009 28.25 28.71 27.77 28.02 360,445 -0.30(-1.06%)
Oct 20, 2009 28.85 28.90 28.19 28.32 628,657 +0.14(+0.50%)
Oct 19, 2009 26.58 28.20 26.47 28.18 574,216 +1.70(+6.42%)
Oct 16, 2009 26.53 26.61 25.53 26.48 268,664 -0.18(-0.68%)
Oct 15, 2009 25.85 27.00 25.71 26.66 494,096 +0.99(+3.86%)
Oct 14, 2009 25.49 25.72 25.20 25.67 133,889 +0.44(+1.74%)
Oct 13, 2009 25.00 25.27 24.75 25.23 115,724 +0.22(+0.88%)
Oct 12, 2009 25.16 25.41 24.90 25.01 76,890 -0.16(-0.64%)
Oct 09, 2009 24.76 25.19 24.74 25.17 135,371 +0.32(+1.29%)
Oct 08, 2009 24.44 25.18 24.34 24.85 255,114 +0.51(+2.10%)
Oct 07, 2009 24.37 24.49 24.08 24.34 99,842 -0.05(-0.20%)
Oct 06, 2009 23.44 24.46 23.36 24.39 128,489 +1.15(+4.95%)
Oct 05, 2009 22.89 23.34 22.58 23.24 131,172 +0.39(+1.71%)
Oct 02, 2009 23.00 23.26 22.51 22.85 127,544 -0.42(-1.80%)
Oct 01, 2009 23.89 23.96 23.25 23.27 173,551 -0.80(-3.32%)
Sep 30, 2009 24.81 24.93 23.93 24.07 406,423 -0.74(-2.98%)
Sep 29, 2009 24.13 25.15 23.83 24.81 321,017 +0.63(+2.61%)
Sep 28, 2009 24.15 24.26 23.89 24.18 164,178 +0.06(+0.25%)
Sep 25, 2009 24.14 24.49 23.98 24.12 318,854 +0.08(+0.33%)
Sep 24, 2009 24.17 24.45 23.55 24.04 298,427 +0.79(+3.40%)
Sep 23, 2009 23.86 24.12 23.25 23.25 134,748 -0.55(-2.31%)
Sep 22, 2009 23.85 24.20 23.44 23.80 118,272 -0.04(-0.17%)
Sep 21, 2009 23.62 24.10 23.35 23.84 150,616 +0.07(+0.29%)
Sep 18, 2009 23.47 24.13 23.04 23.77 301,344 +0.51(+2.19%)
Sep 17, 2009 23.54 23.85 23.19 23.26 255,145 -0.23(-0.98%)
Sep 16, 2009 23.01 23.53 22.56 23.49 332,776 +0.48(+2.09%)
Sep 15, 2009 22.06 23.06 22.06 23.01 346,045 +0.90(+4.07%)
Sep 14, 2009 20.95 22.14 20.85 22.11 321,102 +1.07(+5.09%)
Sep 11, 2009 21.32 21.74 20.99 21.04 210,737 -0.21(-0.99%)
Sep 10, 2009 21.26 21.40 20.94 21.25 223,977 +0.03(+0.14%)
Sep 09, 2009 21.25 21.51 21.00 21.22 158,095 +0.19(+0.90%)
Sep 08, 2009 21.45 21.54 21.02 21.03 142,738 -0.09(-0.43%)
Sep 04, 2009 21.16 21.48 20.91 21.12 99,195 -0.08(-0.38%)
Sep 03, 2009 20.64 21.35 20.62 21.20 239,160 +0.61(+2.96%)
Sep 02, 2009 21.32 21.32 20.50 20.59 479,263 -0.78(-3.65%)
Sep 01, 2009 21.84 22.23 21.21 21.37 345,630 -0.53(-2.43%)
Aug 31, 2009 22.54 22.56 21.72 21.90 310,404 -0.80(-3.51%)
Aug 28, 2009 23.32 23.53 22.46 22.70 461,567 -0.48(-2.07%)
Aug 27, 2009 21.66 23.37 21.50 23.18 888,604 +2.37(+11.39%)
Aug 26, 2009 20.00 21.08 20.00 20.81 471,824 +0.71(+3.53%)
Aug 25, 2009 20.00 20.35 19.80 20.10 637,588 +0.19(+0.95%)
Aug 24, 2009 20.39 20.68 19.73 19.91 393,792 -0.49(-2.40%)
Aug 21, 2009 21.96 21.96 20.09 20.40 465,758 -1.29(-5.95%)
Aug 20, 2009 21.38 21.79 21.32 21.69 114,169 +0.23(+1.07%)
Aug 19, 2009 21.38 21.73 21.21 21.46 207,537 -0.28(-1.29%)
Aug 18, 2009 21.67 21.79 21.44 21.74 193,790 -0.26(-1.18%)
Aug 17, 2009 22.38 22.56 21.52 22.00 128,548 -0.87(-3.80%)
Aug 14, 2009 22.87 23.15 22.52 22.87 209,414 -0.18(-0.78%)
Aug 13, 2009 22.96 23.16 22.57 23.05 121,930 +0.17(+0.74%)
Aug 12, 2009 23.05 23.40 22.85 22.88 158,722 -0.20(-0.87%)
Aug 11, 2009 23.12 23.26 22.81 23.08 278,475 -0.09(-0.39%)
Aug 10, 2009 22.86 23.45 22.62 23.17 213,838 +0.11(+0.48%)
Aug 07, 2009 22.50 23.46 22.33 23.06 211,233 +0.92(+4.16%)
Aug 06, 2009 22.10 22.39 21.80 22.14 269,922 +0.14(+0.64%)
Aug 05, 2009 21.80 22.25 21.64 22.00 150,611 +0.15(+0.69%)
Aug 04, 2009 21.89 21.99 21.67 21.85 158,101 -0.21(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.