Skip to main content

Genesco Inc (NY: GCO )

27.57 +0.44 (+1.62%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 41.57 41.86 41.03 41.53 237,800 +0.12(+0.29%)
Mar 29, 2007 41.16 41.55 40.84 41.41 495,900 +0.50(+1.22%)
Mar 28, 2007 41.90 41.90 40.78 40.91 596,500 -1.24(-2.94%)
Mar 27, 2007 42.90 43.09 41.84 42.15 678,100 -0.85(-1.98%)
Mar 26, 2007 43.29 43.30 42.32 43.00 261,200 -0.44(-1.01%)
Mar 23, 2007 43.04 43.52 42.79 43.44 331,900 +0.30(+0.70%)
Mar 22, 2007 43.35 43.59 42.84 43.14 653,900 -0.21(-0.48%)
Mar 21, 2007 43.80 43.85 42.94 43.35 451,800 -0.39(-0.89%)
Mar 20, 2007 42.60 43.89 42.41 43.74 865,000 +1.14(+2.68%)
Mar 19, 2007 42.81 43.34 42.10 42.60 2,193,300 +3.00(+7.58%)
Mar 16, 2007 38.52 39.62 38.21 39.60 537,000 +1.08(+2.80%)
Mar 15, 2007 38.17 38.73 38.15 38.52 202,400 +0.35(+0.92%)
Mar 14, 2007 38.01 38.58 37.24 38.17 427,600 +0.12(+0.32%)
Mar 13, 2007 38.75 38.74 37.83 38.05 538,300 -0.70(-1.81%)
Mar 12, 2007 36.95 38.81 36.70 38.75 791,300 +2.09(+5.70%)
Mar 09, 2007 36.94 37.10 36.20 36.66 504,700 -0.19(-0.52%)
Mar 08, 2007 36.12 37.80 36.12 36.85 767,800 +0.03(+0.08%)
Mar 07, 2007 34.70 37.75 34.57 36.82 2,716,700 -0.74(-1.97%)
Mar 06, 2007 37.25 37.85 36.89 37.56 614,900 +0.40(+1.08%)
Mar 05, 2007 38.00 38.19 37.07 37.16 632,200 -1.23(-3.20%)
Mar 02, 2007 39.20 39.64 38.35 38.39 299,900 -1.16(-2.93%)
Mar 01, 2007 39.25 39.91 38.86 39.55 419,096 -0.45(-1.13%)
Feb 28, 2007 39.80 40.41 39.62 40.00 370,000 +0.08(+0.20%)
Feb 27, 2007 38.79 41.28 38.13 39.92 349,200 -1.78(-4.27%)
Feb 26, 2007 42.43 42.47 41.28 41.70 171,600 -0.74(-1.74%)
Feb 23, 2007 42.60 42.71 41.93 42.44 181,200 -0.31(-0.73%)
Feb 22, 2007 42.83 43.08 42.20 42.75 137,900 +0.02(+0.05%)
Feb 21, 2007 42.67 42.92 42.37 42.73 103,300 +0.01(+0.02%)
Feb 20, 2007 42.28 42.94 42.04 42.72 143,400 +0.27(+0.64%)
Feb 16, 2007 42.71 42.81 42.17 42.45 74,500 -0.26(-0.61%)
Feb 15, 2007 42.03 43.03 41.93 42.71 169,400 +0.55(+1.30%)
Feb 14, 2007 42.00 42.42 41.56 42.16 199,600 +0.16(+0.38%)
Feb 13, 2007 42.00 42.30 41.57 42.00 113,300 +0.17(+0.41%)
Feb 12, 2007 42.31 42.31 41.66 41.83 377,800 -0.50(-1.18%)
Feb 09, 2007 42.51 42.63 42.04 42.33 269,400 -0.18(-0.42%)
Feb 08, 2007 41.87 42.64 41.80 42.51 219,900 +0.63(+1.50%)
Feb 07, 2007 42.00 42.00 41.60 41.88 249,300 -0.29(-0.69%)
Feb 06, 2007 40.75 42.21 40.68 42.17 496,600 +1.46(+3.59%)
Feb 05, 2007 40.71 40.78 40.32 40.71 280,200 -0.15(-0.37%)
Feb 02, 2007 40.50 40.86 40.19 40.86 271,900 +0.54(+1.34%)
Feb 01, 2007 39.64 40.40 39.51 40.32 426,800 +0.93(+2.36%)
Jan 31, 2007 38.62 39.58 38.31 39.39 195,200 +0.74(+1.91%)
Jan 30, 2007 38.90 39.00 38.47 38.65 132,100 -0.21(-0.54%)
Jan 29, 2007 38.50 39.44 38.50 38.86 107,300 +0.19(+0.49%)
Jan 26, 2007 39.05 39.06 38.18 38.67 253,000 -0.24(-0.62%)
Jan 25, 2007 39.62 39.66 38.59 38.91 207,300 -0.75(-1.89%)
Jan 24, 2007 39.40 39.85 39.22 39.66 146,100 +0.39(+0.99%)
Jan 23, 2007 39.19 39.59 38.86 39.27 125,400 +0.11(+0.28%)
Jan 22, 2007 39.69 39.69 38.73 39.16 219,300 -0.48(-1.21%)
Jan 19, 2007 39.50 39.65 39.30 39.64 186,100 +0.24(+0.61%)
Jan 18, 2007 39.50 39.77 39.21 39.40 201,300 -0.21(-0.53%)
Jan 17, 2007 39.50 39.67 39.40 39.61 291,900 +0.08(+0.20%)
Jan 16, 2007 39.87 40.07 39.48 39.53 582,300 -0.07(-0.18%)
Jan 12, 2007 38.85 39.60 38.85 39.60 142,500 +0.80(+2.06%)
Jan 11, 2007 37.70 38.82 36.77 38.80 414,600 +1.23(+3.27%)
Jan 10, 2007 37.51 37.78 37.19 37.57 211,700 -0.04(-0.11%)
Jan 09, 2007 37.30 37.68 36.80 37.61 126,500 +0.37(+0.99%)
Jan 08, 2007 36.65 37.29 36.26 37.24 140,100 +0.49(+1.33%)
Jan 05, 2007 37.10 37.70 36.52 36.75 128,100 -0.90(-2.39%)
Jan 04, 2007 37.10 37.71 36.72 37.65 175,200 +0.35(+0.94%)
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.