Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 03, 2009	21.75	22.16	21.55	22.06	232,124	+0.34(+1.57%)
Jul 31, 2009	21.29	22.00	21.29	21.72	323,623	+0.18(+0.84%)
Jul 30, 2009	20.57	21.71	20.21	21.54	371,624	+1.31(+6.48%)
Jul 29, 2009	20.61	20.61	20.12	20.23	276,456	-0.41(-1.99%)
Jul 28, 2009	20.59	20.73	20.00	20.64	499,685	+0.02(+0.10%)
Jul 27, 2009	20.51	20.62	20.23	20.62	355,069	-0.35(-1.67%)
Jul 24, 2009	20.31	21.04	20.25	20.97	188,601	+0.47(+2.29%)
Jul 23, 2009	19.66	20.95	19.25	20.50	468,685	+0.77(+3.90%)
Jul 22, 2009	19.23	19.97	19.06	19.73	298,356	+0.46(+2.39%)
Jul 21, 2009	19.16	19.36	18.51	19.27	183,911	+0.12(+0.63%)
Jul 20, 2009	19.26	19.54	19.08	19.15	342,972	-0.07(-0.36%)
Jul 17, 2009	19.37	19.42	18.97	19.22	272,935	-0.09(-0.47%)
Jul 16, 2009	19.25	19.44	18.84	19.31	163,899	-0.09(-0.46%)
Jul 15, 2009	18.99	19.45	18.68	19.40	284,428	+0.68(+3.63%)
Jul 14, 2009	18.30	18.77	17.94	18.72	191,114	+0.46(+2.52%)
Jul 13, 2009	18.01	18.31	17.84	18.26	401,547	+0.69(+3.93%)
Jul 10, 2009	17.69	18.02	17.54	17.57	148,211	-0.17(-0.96%)
Jul 09, 2009	18.09	18.33	17.74	17.74	287,098	-0.26(-1.44%)
Jul 08, 2009	17.77	18.49	17.71	18.00	810,159	+0.36(+2.04%)
Jul 07, 2009	17.62	17.94	17.55	17.64	447,120	+0.02(+0.11%)
Jul 06, 2009	18.31	18.31	17.51	17.62	544,687	-0.82(-4.45%)
Jul 02, 2009	18.75	19.07	18.05	18.44	366,649	-0.59(-3.10%)
Jul 01, 2009	18.75	19.18	18.54	19.03	310,204	+0.26(+1.39%)
Jun 30, 2009	19.35	19.86	18.72	18.77	268,289	-0.58(-3.00%)
Jun 29, 2009	19.28	19.55	18.74	19.35	389,644	+0.13(+0.68%)
Jun 26, 2009	19.37	19.69	18.84	19.22	488,599	-0.20(-1.03%)
Jun 25, 2009	19.53	19.57	19.29	19.42	244,308	+0.17(+0.88%)
Jun 24, 2009	19.10	19.64	18.92	19.25	423,177	+0.32(+1.69%)
Jun 23, 2009	20.36	20.36	18.55	18.93	817,813	-1.34(-6.61%)
Jun 22, 2009	20.96	20.96	20.14	20.27	269,071	-0.73(-3.48%)
Jun 19, 2009	21.25	21.25	20.48	21.00	469,091	+0.06(+0.29%)
Jun 18, 2009	21.14	21.16	20.50	20.94	209,227	-0.26(-1.23%)
Jun 17, 2009	20.78	21.43	20.41	21.20	393,568	+0.49(+2.37%)
Jun 16, 2009	21.20	21.51	20.51	20.71	467,742	-0.59(-2.77%)
Jun 15, 2009	21.91	22.26	21.19	21.30	490,063	-0.68(-3.09%)
Jun 12, 2009	22.68	22.76	21.53	21.98	498,739	-0.81(-3.55%)
Jun 11, 2009	24.23	24.24	22.71	22.79	351,566	-1.45(-5.98%)
Jun 10, 2009	25.27	25.62	24.00	24.24	345,549	-0.81(-3.23%)
Jun 09, 2009	24.78	25.21	24.68	25.05	278,186	+0.33(+1.33%)
Jun 08, 2009	25.19	25.28	24.66	24.72	228,289	-0.75(-2.94%)
Jun 05, 2009	25.31	25.72	24.67	25.47	399,512	+0.44(+1.76%)
Jun 04, 2009	25.67	26.00	24.71	25.03	295,340	-0.58(-2.26%)
Jun 03, 2009	25.37	26.07	25.33	25.61	387,744	+0.10(+0.38%)
Jun 02, 2009	25.70	26.28	25.14	25.51	524,987	-0.18(-0.69%)