Genesco Inc (NY: GCO )

33.97 USD +0.22 (+0.65%)
Streaming Delayed Price Updated: 10:19 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 15.48 16.03 15.48 15.96 246,700 +0.46(+2.97%)
Oct 30, 2002 15.17 15.62 15.10 15.50 280,300 +0.35(+2.31%)
Oct 29, 2002 14.82 15.19 14.80 15.15 278,500 +0.23(+1.54%)
Oct 28, 2002 14.85 15.45 14.85 14.92 360,100 +0.17(+1.15%)
Oct 25, 2002 14.35 14.95 14.35 14.75 431,300 +0.34(+2.36%)
Oct 24, 2002 14.45 15.00 14.41 14.41 381,300 +0.01(+0.07%)
Oct 23, 2002 14.00 14.40 13.96 14.40 73,500 +0.39(+2.78%)
Oct 22, 2002 14.16 14.45 14.00 14.01 197,700 -0.25(-1.75%)
Oct 21, 2002 13.55 14.34 13.33 14.26 207,800 +0.61(+4.47%)
Oct 18, 2002 13.03 13.65 12.56 13.65 217,000 +0.60(+4.60%)
Oct 17, 2002 12.75 13.20 12.75 13.05 149,600 +0.65(+5.24%)
Oct 16, 2002 13.02 13.02 12.38 12.40 196,900 -0.62(-4.76%)
Oct 15, 2002 12.95 13.56 12.95 13.02 234,300 +0.62(+5.00%)
Oct 14, 2002 12.01 12.85 11.90 12.40 154,100 +0.36(+2.99%)
Oct 11, 2002 11.62 12.23 11.62 12.04 157,500 +0.52(+4.51%)
Oct 10, 2002 10.96 11.64 10.65 11.52 195,000 +0.53(+4.82%)
Oct 09, 2002 11.39 11.40 10.96 10.99 702,000 -0.50(-4.35%)
Oct 08, 2002 11.30 11.50 11.11 11.49 280,800 +0.38(+3.42%)
Oct 07, 2002 11.52 11.70 11.10 11.11 417,500 -0.31(-2.71%)
Oct 04, 2002 11.71 11.80 10.96 11.42 514,300 -0.29(-2.48%)
Oct 03, 2002 12.30 12.59 11.50 11.71 577,700 -0.68(-5.49%)
Oct 02, 2002 13.01 13.05 12.39 12.39 384,700 -0.61(-4.69%)
Oct 01, 2002 13.85 13.85 12.70 13.00 652,300 -0.80(-5.80%)
Sep 30, 2002 13.75 13.90 13.48 13.80 3,440,000 -0.15(-1.08%)
Sep 27, 2002 14.03 14.58 13.70 13.95 370,500 +0.22(+1.60%)
Sep 26, 2002 13.80 14.05 13.54 13.73 212,400 +0.02(+0.15%)
Sep 25, 2002 13.35 13.71 13.09 13.71 113,000 +0.19(+1.41%)
Sep 24, 2002 13.47 13.78 13.40 13.52 219,500 -0.05(-0.37%)
Sep 23, 2002 14.00 14.01 13.45 13.57 179,300 -0.43(-3.07%)
Sep 20, 2002 14.40 14.40 14.00 14.00 204,400 -0.20(-1.41%)
Sep 19, 2002 14.53 14.59 14.15 14.20 145,800 -0.43(-2.94%)
Sep 18, 2002 14.20 14.71 14.20 14.63 239,600 +0.22(+1.53%)
Sep 17, 2002 14.73 14.74 14.35 14.41 126,700 -0.32(-2.17%)
Sep 16, 2002 14.60 14.74 14.50 14.73 103,900 +0.23(+1.59%)
Sep 13, 2002 14.70 14.98 14.50 14.50 131,300 -0.22(-1.49%)
Sep 12, 2002 15.02 15.05 14.71 14.72 177,700 -0.32(-2.13%)
Sep 11, 2002 15.00 15.80 15.00 15.04 172,400 -0.03(-0.20%)
Sep 10, 2002 15.20 15.33 14.89 15.07 263,100 -0.11(-0.72%)
Sep 09, 2002 15.25 15.58 15.04 15.18 170,900 -0.07(-0.46%)
Sep 06, 2002 15.22 15.42 14.91 15.25 198,100 +0.16(+1.06%)
Sep 05, 2002 14.96 15.35 14.93 15.09 95,700 +0.10(+0.67%)
Sep 04, 2002 14.82 14.99 14.70 14.99 203,800 +0.19(+1.28%)
Sep 03, 2002 14.80 14.85 14.60 14.80 140,300 +0.01(+0.07%)
Aug 30, 2002 15.25 15.56 14.79 14.79 98,200 -0.46(-3.02%)
Aug 29, 2002 15.00 15.30 14.80 15.25 200,200 +0.15(+0.99%)
Aug 28, 2002 15.27 15.27 15.00 15.10 261,400 -0.21(-1.37%)
Aug 27, 2002 16.30 16.35 15.30 15.31 92,800 -0.91(-5.61%)
Aug 26, 2002 15.57 16.40 15.55 16.22 229,600 +0.75(+4.85%)
Aug 23, 2002 15.96 15.96 15.47 15.47 159,600 -0.52(-3.25%)
Aug 22, 2002 16.20 16.35 15.84 15.99 368,500 -0.17(-1.05%)
Aug 21, 2002 15.48 16.30 15.00 16.16 469,200 +0.43(+2.73%)
Aug 20, 2002 16.05 16.20 15.58 15.73 190,700 -0.07(-0.44%)
Aug 16, 2002 15.80 16.02 15.64 15.80 236,000 +0.00(+0.00%)
Aug 15, 2002 15.42 15.97 15.41 15.80 385,100 +0.63(+4.15%)
Aug 14, 2002 14.85 15.40 14.75 15.17 320,600 +0.35(+2.36%)
Aug 13, 2002 14.18 15.08 14.10 14.82 224,000 +0.62(+4.37%)
Aug 12, 2002 14.25 14.38 14.05 14.20 108,200 -0.10(-0.70%)
Aug 07, 2002 14.10 14.35 13.80 14.30 379,700 +0.29(+2.07%)
Aug 06, 2002 13.88 14.34 13.85 14.01 459,900 +0.30(+2.19%)
Aug 05, 2002 13.70 13.87 13.20 13.71 324,900 +0.16(+1.18%)
Aug 02, 2002 14.40 14.40 13.10 13.55 666,800 -0.85(-5.90%)
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.