Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	38.39	38.48	37.63	37.80	730,519	-0.70(-1.82%)
Dec 28, 2007	39.38	39.38	37.00	38.50	2,619,435	+5.44(+16.45%)
Dec 27, 2007	33.00	33.87	32.95	33.06	205,365	+0.06(+0.18%)
Dec 26, 2007	32.26	33.40	32.00	33.00	237,577	+0.82(+2.55%)
Dec 24, 2007	33.17	33.17	31.15	32.18	515,200	-1.10(-3.31%)
Dec 21, 2007	35.85	35.85	32.16	33.28	1,021,959	-2.19(-6.17%)
Dec 20, 2007	35.59	35.96	34.61	35.47	471,200	+0.17(+0.48%)
Dec 19, 2007	34.85	35.45	34.28	35.30	474,500	+0.69(+1.99%)
Dec 18, 2007	35.55	35.55	34.00	34.61	456,200	-0.16(-0.46%)
Dec 17, 2007	34.87	35.68	33.56	34.77	803,500	-0.25(-0.71%)
Dec 14, 2007	31.82	35.37	31.82	35.02	1,022,000	+2.90(+9.03%)
Dec 13, 2007	30.67	33.10	30.33	32.12	466,408	+1.08(+3.48%)
Dec 12, 2007	32.29	33.36	30.23	31.04	733,200	-0.70(-2.21%)
Dec 11, 2007	31.55	32.15	31.26	31.74	480,700	+0.24(+0.76%)
Dec 10, 2007	33.11	35.02	30.79	31.50	544,870	-1.43(-4.34%)
Dec 07, 2007	32.43	33.07	31.79	32.93	235,661	+0.68(+2.11%)
Dec 06, 2007	31.82	32.50	30.84	32.25	455,200	+0.42(+1.32%)
Dec 05, 2007	33.28	33.50	31.49	31.83	222,200	-0.94(-2.87%)
Dec 04, 2007	32.22	32.91	32.10	32.77	469,700	+0.13(+0.40%)
Dec 03, 2007	30.69	33.48	29.76	32.64	1,099,800	+1.64(+5.29%)
Nov 30, 2007	30.00	31.00	28.95	31.00	891,900	+1.10(+3.68%)
Nov 29, 2007	25.48	30.67	24.98	29.90	1,336,942	+3.15(+11.78%)
Nov 28, 2007	25.78	28.44	25.38	26.75	1,968,171	+1.31(+5.15%)
Nov 27, 2007	27.88	28.55	25.38	25.44	2,388,230	-4.73(-15.68%)
Nov 26, 2007	33.48	33.53	30.04	30.17	661,343	-3.14(-9.43%)
Nov 23, 2007	32.17	33.74	32.00	33.31	217,600	+1.24(+3.87%)
Nov 21, 2007	31.04	32.41	30.20	32.07	606,200	+0.72(+2.30%)
Nov 20, 2007	29.91	32.14	29.19	31.35	1,139,430	+1.37(+4.57%)
Nov 19, 2007	38.74	38.74	29.04	29.98	4,465,200	-9.25(-23.58%)
Nov 16, 2007	40.33	40.49	38.69	39.23	672,700	-1.06(-2.63%)
Nov 15, 2007	41.85	41.99	40.00	40.29	608,900	-1.81(-4.30%)
Nov 14, 2007	42.73	43.00	41.60	42.10	348,700	-0.40(-0.94%)
Nov 13, 2007	42.53	42.72	42.37	42.50	291,800	+0.23(+0.54%)
Nov 12, 2007	42.76	43.27	42.10	42.27	454,804	-0.35(-0.82%)
Nov 09, 2007	43.07	43.50	42.22	42.62	572,600	-1.53(-3.47%)
Nov 08, 2007	44.28	44.95	43.76	44.15	258,400	-0.18(-0.41%)
Nov 07, 2007	44.58	45.25	44.19	44.33	483,200	-1.08(-2.38%)
Nov 06, 2007	44.95	45.67	44.63	45.41	232,600	+0.53(+1.18%)
Nov 05, 2007	45.25	45.25	44.78	44.88	445,622	-0.42(-0.93%)
Nov 02, 2007	45.90	45.90	45.20	45.30	280,400	-0.12(-0.26%)
Nov 01, 2007	45.65	46.21	45.00	45.42	631,100	-0.78(-1.69%)
Oct 31, 2007	46.66	46.77	46.00	46.20	242,500	-0.22(-0.47%)
Oct 30, 2007	46.52	46.77	46.00	46.42	153,500	-0.46(-0.98%)
Oct 29, 2007	47.09	47.20	46.03	46.88	236,600	-0.14(-0.30%)
Oct 26, 2007	47.51	47.63	46.60	47.02	148,800	+0.06(+0.13%)
Oct 25, 2007	47.31	47.74	46.75	46.96	239,100	-0.28(-0.59%)
Oct 24, 2007	46.63	47.46	46.25	47.24	229,000	+0.35(+0.75%)
Oct 23, 2007	46.90	47.00	45.87	46.89	139,500	+0.34(+0.73%)
Oct 22, 2007	45.60	46.99	45.60	46.55	208,100	+0.63(+1.37%)
Oct 19, 2007	46.33	46.50	45.85	45.92	457,300	-0.50(-1.08%)
Oct 18, 2007	46.50	47.00	46.42	46.42	151,400	-0.26(-0.56%)
Oct 17, 2007	46.88	47.15	46.68	46.68	177,900	+0.07(+0.15%)
Oct 16, 2007	47.08	47.47	46.61	46.61	192,900	-0.55(-1.17%)
Oct 15, 2007	47.46	48.02	46.86	47.16	232,700	-0.44(-0.92%)
Oct 12, 2007	47.56	47.69	47.20	47.60	373,700	+0.20(+0.42%)
Oct 11, 2007	47.40	48.11	47.00	47.40	614,800	+0.51(+1.09%)
Oct 10, 2007	47.09	47.09	46.25	46.89	383,300	-0.20(-0.42%)
Oct 09, 2007	47.63	47.79	47.08	47.09	337,100	-0.74(-1.55%)
Oct 08, 2007	47.80	48.24	46.50	47.83	439,700	+0.00(+0.00%)
Oct 05, 2007	48.24	48.49	47.78	47.83	562,300	+0.01(+0.02%)
Oct 04, 2007	48.20	48.23	47.63	47.82	281,500	-0.19(-0.40%)
Oct 03, 2007	46.95	48.16	46.95	48.01	601,800	+0.79(+1.67%)
Oct 02, 2007	47.32	47.50	47.01	47.22	326,000	+0.04(+0.08%)