Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	50.74	51.99	49.58	50.00	93,100	-1.43(-2.78%)
Apr 29, 2021	52.97	53.56	50.80	51.43	79,625	-0.84(-1.61%)
Apr 28, 2021	50.39	52.81	49.55	52.27	161,905	+1.46(+2.87%)
Apr 27, 2021	47.22	51.10	46.53	50.81	217,913	+3.72(+7.90%)
Apr 26, 2021	49.11	49.31	46.44	47.09	90,969	-1.66(-3.41%)
Apr 23, 2021	46.89	49.30	46.89	48.75	98,700	+1.79(+3.81%)
Apr 22, 2021	46.45	48.34	46.13	46.96	84,838	+0.86(+1.87%)
Apr 21, 2021	45.18	46.76	45.18	46.10	137,661	+1.31(+2.92%)
Apr 20, 2021	46.40	46.41	43.26	44.79	242,698	-1.31(-2.84%)
Apr 19, 2021	49.59	49.65	45.50	46.10	210,053	-3.56(-7.17%)
Apr 16, 2021	50.09	50.31	48.39	49.66	97,300	+0.02(+0.04%)
Apr 15, 2021	50.56	50.56	49.26	49.64	82,537	-0.37(-0.74%)
Apr 14, 2021	48.91	51.05	48.83	50.01	91,675	+1.27(+2.61%)
Apr 13, 2021	50.42	50.88	47.58	48.74	146,373	-2.32(-4.54%)
Apr 12, 2021	48.98	51.21	48.50	51.06	180,198	+2.39(+4.91%)
Apr 09, 2021	47.78	48.78	46.72	48.67	81,500	+1.38(+2.92%)
Apr 08, 2021	46.97	47.67	45.47	47.29	65,166	+0.32(+0.68%)
Apr 07, 2021	48.56	48.82	46.77	46.97	64,849	-1.03(-2.15%)
Apr 06, 2021	46.71	48.76	46.71	48.00	112,842	+1.43(+3.07%)
Apr 05, 2021	47.86	48.06	45.05	46.57	191,741	-0.54(-1.15%)
Apr 01, 2021	47.94	47.94	46.67	47.11	56,800	-0.39(-0.82%)
Mar 31, 2021	47.44	48.95	47.42	47.50	140,945	+0.18(+0.38%)
Mar 30, 2021	45.79	47.76	45.79	47.32	83,079	+1.83(+4.02%)
Mar 29, 2021	47.73	48.85	45.48	45.49	104,876	-2.51(-5.23%)
Mar 26, 2021	46.22	48.10	45.59	48.00	160,900	+2.92(+6.48%)
Mar 25, 2021	41.28	45.12	40.70	45.08	207,752	+2.93(+6.95%)
Mar 24, 2021	44.18	45.27	41.76	42.15	168,853	-1.02(-2.36%)
Mar 23, 2021	44.82	45.59	42.78	43.17	101,742	-2.79(-6.07%)
Mar 22, 2021	47.45	47.45	45.04	45.96	97,074	-0.95(-2.03%)
Mar 19, 2021	45.71	47.22	44.06	46.91	232,100	+1.26(+2.76%)
Mar 18, 2021	47.98	48.80	45.49	45.65	109,242	-2.47(-5.13%)
Mar 17, 2021	46.31	48.34	45.98	48.12	99,984	+1.60(+3.44%)
Mar 16, 2021	48.83	48.83	46.27	46.52	122,719	-2.64(-5.37%)
Mar 15, 2021	49.41	50.51	48.84	49.16	145,268	-0.97(-1.93%)
Mar 12, 2021	50.08	51.01	48.92	50.13	126,700	+0.22(+0.44%)
Mar 11, 2021	51.72	52.37	48.31	49.91	194,136	-0.96(-1.89%)
Mar 10, 2021	52.28	52.29	50.02	50.87	138,629	+0.32(+0.63%)
Mar 09, 2021	50.72	51.47	48.70	50.55	156,045	+0.19(+0.38%)
Mar 08, 2021	48.81	50.64	48.54	50.36	146,859	+2.61(+5.47%)
Mar 05, 2021	48.36	48.36	43.81	47.75	137,300	+0.99(+2.12%)
Mar 04, 2021	48.89	49.71	45.18	46.76	141,510	-2.02(-4.14%)
Mar 03, 2021	48.24	50.22	47.78	48.78	118,145	+1.05(+2.20%)
Mar 02, 2021	47.85	48.21	46.93	47.73	85,583	-0.25(-0.52%)
Mar 01, 2021	46.38	48.19	46.28	47.98	189,295	+3.04(+6.76%)
Feb 26, 2021	46.29	47.00	43.67	44.94	152,200	-1.26(-2.73%)
Feb 25, 2021	49.05	49.05	45.65	46.20	127,208	-2.51(-5.15%)
Feb 24, 2021	47.43	49.16	47.43	48.71	184,529	+1.76(+3.75%)
Feb 23, 2021	47.50	47.50	45.46	46.95	117,599	-0.75(-1.57%)
Feb 22, 2021	44.81	47.70	44.81	47.70	208,515	+2.66(+5.91%)
Feb 19, 2021	44.96	46.00	44.19	45.04	83,200	+0.47(+1.05%)
Feb 18, 2021	44.40	44.81	42.97	44.57	81,844	-0.11(-0.25%)
Feb 17, 2021	44.79	45.16	43.30	44.68	82,154	-0.64(-1.41%)
Feb 16, 2021	44.58	45.59	43.81	45.32	104,196	+1.74(+3.99%)
Feb 12, 2021	44.20	44.67	43.42	43.58	97,100	-0.97(-2.18%)
Feb 11, 2021	44.33	45.40	43.52	44.55	152,708	+0.35(+0.79%)
Feb 10, 2021	45.00	45.00	43.26	44.20	121,263	-0.53(-1.18%)
Feb 09, 2021	43.85	44.95	42.86	44.73	131,628	+0.69(+1.57%)
Feb 08, 2021	43.51	44.88	43.22	44.04	141,346	+0.92(+2.13%)
Feb 05, 2021	43.48	43.88	42.12	43.12	123,700	+0.27(+0.63%)
Feb 04, 2021	42.00	43.41	41.18	42.85	133,686	+1.40(+3.38%)
Feb 03, 2021	40.44	41.91	40.36	41.45	150,861	+1.13(+2.80%)
Feb 02, 2021	40.84	41.00	39.18	40.32	184,686	+0.34(+0.85%)