Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	40.05	41.10	39.85	40.70	198,962	+0.75(+1.88%)
Jul 30, 2018	39.95	41.15	39.75	39.95	342,873	-0.05(-0.12%)
Jul 27, 2018	41.10	41.25	39.55	40.00	304,600	-1.05(-2.56%)
Jul 26, 2018	40.90	42.20	40.10	41.05	185,108	+0.40(+0.98%)
Jul 25, 2018	39.70	40.70	39.60	40.65	185,416	+0.80(+2.01%)
Jul 24, 2018	41.20	41.30	39.45	39.85	238,802	-0.95(-2.33%)
Jul 23, 2018	40.75	41.40	40.20	40.80	238,205	+0.05(+0.12%)
Jul 20, 2018	41.25	41.45	40.50	40.75	266,539	-0.70(-1.69%)
Jul 19, 2018	41.50	41.90	40.70	41.45	332,789	+0.05(+0.12%)
Jul 18, 2018	40.00	41.55	40.00	41.40	218,606	+1.50(+3.76%)
Jul 17, 2018	39.35	40.55	39.25	39.90	232,380	+0.50(+1.27%)
Jul 16, 2018	39.65	40.25	39.00	39.40	218,787	+0.00(+0.00%)
Jul 13, 2018	38.05	39.45	38.05	39.40	229,145	+1.30(+3.41%)
Jul 12, 2018	38.35	38.60	37.50	38.10	303,995	-0.15(-0.39%)
Jul 11, 2018	37.85	38.70	37.35	38.25	346,508	+0.30(+0.79%)
Jul 10, 2018	39.35	39.75	37.00	37.95	562,568	-2.50(-6.18%)
Jul 09, 2018	41.35	41.60	40.15	40.45	206,054	-0.60(-1.46%)
Jul 06, 2018	40.15	41.30	40.15	41.05	136,283	+0.85(+2.11%)
Jul 05, 2018	40.35	40.60	39.70	40.20	197,263	+0.30(+0.75%)
Jul 03, 2018		39.90	39.90	39.90	0	+0.05(+0.13%)
Jul 02, 2018	39.45	40.05	38.65	39.85	219,161	+0.15(+0.38%)
Jun 29, 2018	41.00	41.40	39.50	39.70	310,736	-1.05(-2.58%)
Jun 28, 2018	40.95	41.90	40.45	40.75	224,324	-0.15(-0.37%)
Jun 27, 2018	42.10	42.40	40.85	40.90	155,400	-1.05(-2.50%)
Jun 26, 2018	41.35	42.00	40.60	41.95	183,827	+0.55(+1.33%)
Jun 25, 2018	41.95	42.45	41.00	41.40	224,760	-0.90(-2.13%)
Jun 22, 2018	43.00	43.15	41.50	42.30	372,553	-0.40(-0.94%)
Jun 21, 2018	42.05	43.70	42.05	42.70	310,678	+0.50(+1.18%)
Jun 20, 2018	41.50	42.30	40.70	42.20	301,932	+0.95(+2.30%)
Jun 19, 2018	40.30	41.45	40.25	41.25	296,356	+0.60(+1.48%)
Jun 18, 2018	40.35	41.25	40.27	40.65	269,456	+0.15(+0.37%)
Jun 15, 2018		40.75	39.90	40.50	382,616	+0.60(+1.50%)
Jun 14, 2018	40.40	40.65	39.65	39.90	274,800	-0.60(-1.48%)
Jun 13, 2018	40.90	41.65	40.30	40.50	288,733	-0.30(-0.74%)
Jun 12, 2018	41.70	42.00	40.50	40.80	504,292	-0.65(-1.57%)
Jun 11, 2018	41.10	42.00	41.05	41.45	305,695	+0.40(+0.97%)
Jun 08, 2018	40.10	41.35	40.10	41.05	335,420	+0.95(+2.37%)
Jun 07, 2018	40.00	40.55	39.70	40.10	423,896	+0.20(+0.50%)
Jun 06, 2018		41.20		39.90	532,948	-1.05(-2.56%)
Jun 05, 2018	44.55	44.55	37.92	40.95	1,104,735	-4.05(-9.00%)
Jun 04, 2018	43.65	45.25	43.65	45.00	724,747	+1.65(+3.81%)
Jun 01, 2018	42.75	43.40	41.60	43.35	389,387	-0.35(-0.80%)
May 31, 2018	44.05	44.55	43.55	43.70	209,298	-0.10(-0.23%)
May 30, 2018	43.80	44.60	43.60	43.80	372,728	+0.05(+0.11%)
May 29, 2018	44.15	44.45	42.50	43.75	524,648	-2.15(-4.68%)
May 25, 2018		45.90	45.90	45.90	0	+0.45(+0.99%)
May 24, 2018	44.35	45.90	44.05	45.45	110,712	+0.85(+1.91%)
May 23, 2018	44.05	44.90	43.65	44.60	109,868	+0.15(+0.34%)
May 22, 2018	44.80	45.65	44.25	44.45	150,494	-0.20(-0.45%)
May 21, 2018	44.50	44.80	44.20	44.65	272,160	+0.30(+0.68%)
May 18, 2018	44.85	44.85	44.20	44.35	314,757	-0.65(-1.44%)
May 17, 2018	45.00	45.60	44.83	45.00	208,622	+0.05(+0.11%)
May 16, 2018	44.45	45.65	43.55	44.95	220,097	+0.80(+1.81%)
May 15, 2018	43.60	44.75	43.40	44.15	143,304	+0.35(+0.80%)
May 14, 2018	43.50	44.23	43.10	43.80	122,022	+0.50(+1.15%)
May 11, 2018	42.65	43.45	42.50	43.30	147,579	+0.70(+1.64%)
May 10, 2018	42.80	42.80	41.70	42.60	129,743	-0.15(-0.35%)
May 09, 2018	42.25	42.95	41.85	42.75	146,806	+0.60(+1.42%)
May 08, 2018	40.55	42.20	40.55	42.15	191,552	+1.25(+3.06%)
May 07, 2018	41.70	41.70	40.40	40.90	166,974	-0.60(-1.45%)
May 04, 2018	41.30	41.85	40.85	41.50	141,989	+0.00(+0.00%)
May 03, 2018	41.75	41.75	40.74	41.50	152,390	-0.50(-1.19%)
May 02, 2018	41.20	42.35	40.75	42.00	130,791	+0.60(+1.45%)