Genesco Inc (NY: GCO )

37.96 USD +1.08 (+2.93%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 16.54 16.90 16.66 16.86 113,700 +0.32(+1.93%)
Oct 30, 2003 17.28 17.31 16.85 16.54 294,400 -0.78(-4.50%)
Oct 29, 2003 17.07 17.33 17.00 17.32 135,500 +0.22(+1.29%)
Oct 28, 2003 16.45 17.17 16.25 17.10 168,200 +0.50(+3.01%)
Oct 27, 2003 16.26 16.69 16.26 16.60 80,900 +0.28(+1.72%)
Oct 24, 2003 16.30 16.53 16.22 16.32 166,400 -0.05(-0.31%)
Oct 23, 2003 17.01 17.02 16.05 16.37 422,600 -0.73(-4.27%)
Oct 22, 2003 17.42 17.49 17.06 17.10 141,900 -0.40(-2.29%)
Oct 21, 2003 17.53 17.73 17.45 17.50 140,500 -0.10(-0.57%)
Oct 20, 2003 17.50 17.63 17.49 17.60 102,500 +0.12(+0.69%)
Oct 17, 2003 17.65 17.70 17.42 17.48 92,100 -0.20(-1.13%)
Oct 16, 2003 17.71 17.71 17.45 17.68 50,100 +0.05(+0.28%)
Oct 15, 2003 17.84 17.84 17.63 17.63 153,800 -0.22(-1.23%)
Oct 14, 2003 17.40 17.90 17.36 17.85 212,800 +0.60(+3.48%)
Oct 13, 2003 17.15 17.38 17.01 17.25 155,100 +0.10(+0.58%)
Oct 10, 2003 17.19 17.21 16.84 17.15 100,300 -0.04(-0.23%)
Oct 09, 2003 17.20 17.32 16.90 17.19 194,000 +0.09(+0.53%)
Oct 08, 2003 17.14 17.14 16.96 17.10 75,100 -0.03(-0.18%)
Oct 07, 2003 17.04 17.18 16.88 17.13 56,900 +0.03(+0.18%)
Oct 06, 2003 17.00 17.10 16.85 17.10 58,300 +0.08(+0.47%)
Oct 03, 2003 16.82 17.08 16.82 17.02 112,900 +0.27(+1.61%)
Oct 02, 2003 16.67 16.82 16.67 16.75 60,000 -0.09(-0.53%)
Oct 01, 2003 16.35 16.96 16.35 16.84 236,200 +0.78(+4.86%)
Sep 30, 2003 16.18 16.25 15.97 16.06 383,500 -0.06(-0.37%)
Sep 29, 2003 16.17 16.17 15.90 16.12 166,100 -0.08(-0.49%)
Sep 26, 2003 16.26 16.26 15.91 16.20 163,500 +0.03(+0.19%)
Sep 25, 2003 16.74 16.74 16.22 16.17 174,700 -0.58(-3.46%)
Sep 24, 2003 16.95 16.97 16.60 16.75 443,400 -0.17(-1.00%)
Sep 23, 2003 16.76 17.27 16.82 16.92 147,300 +0.16(+0.95%)
Sep 22, 2003 17.20 17.20 16.65 16.76 229,100 -0.54(-3.12%)
Sep 19, 2003 17.74 17.74 17.22 17.30 186,200 -0.46(-2.59%)
Sep 18, 2003 17.37 17.80 17.27 17.76 276,500 +0.41(+2.36%)
Sep 17, 2003 17.12 17.44 17.12 17.35 153,100 +0.17(+0.99%)
Sep 16, 2003 16.97 17.22 16.83 17.18 371,800 +0.36(+2.14%)
Sep 15, 2003 17.05 17.07 16.82 16.82 161,900 -0.24(-1.41%)
Sep 12, 2003 16.95 17.10 16.83 17.06 467,000 +0.11(+0.65%)
Sep 11, 2003 16.65 16.95 16.65 16.95 398,100 +0.29(+1.74%)
Sep 10, 2003 16.65 16.83 16.60 16.66 366,400 +0.10(+0.60%)
Sep 09, 2003 16.72 16.90 16.51 16.56 258,400 -0.14(-0.84%)
Sep 08, 2003 16.95 17.01 16.67 16.70 135,800 -0.14(-0.83%)
Sep 05, 2003 17.34 17.34 16.77 16.84 281,400 -0.54(-3.11%)
Sep 04, 2003 17.42 17.42 16.80 17.38 303,600 +0.06(+0.35%)
Sep 03, 2003 17.50 17.59 17.07 17.32 168,000 -0.08(-0.46%)
Sep 02, 2003 17.52 17.52 17.25 17.40 363,900 -0.17(-0.97%)
Aug 29, 2003 17.63 17.65 17.47 17.57 96,500 -0.04(-0.23%)
Aug 28, 2003 17.11 17.64 17.05 17.61 550,300 +0.51(+2.98%)
Aug 27, 2003 17.08 17.21 16.99 17.10 250,300 +0.09(+0.53%)
Aug 26, 2003 16.84 17.24 16.84 17.01 442,600 +0.17(+1.01%)
Aug 25, 2003 16.85 17.11 16.35 16.84 769,400 +0.00(+0.00%)
Aug 22, 2003 18.40 18.40 16.70 16.84 1,216,200 -1.52(-8.28%)
Aug 21, 2003 19.50 19.50 18.30 18.36 703,400 -1.22(-6.23%)
Aug 20, 2003 19.19 19.63 18.99 19.58 190,900 +0.43(+2.25%)
Aug 19, 2003 18.83 19.32 18.61 19.15 322,200 +0.35(+1.86%)
Aug 18, 2003 18.50 18.85 18.40 18.80 326,300 +0.35(+1.90%)
Aug 15, 2003 18.45 18.49 18.38 18.45 34,900 +0.03(+0.16%)
Aug 14, 2003 18.65 18.70 18.26 18.42 66,900 -0.23(-1.23%)
Aug 13, 2003 18.70 18.76 18.52 18.65 96,600 +0.28(+1.52%)
Aug 12, 2003 18.06 18.39 17.93 18.37 125,700 +0.31(+1.72%)
Aug 11, 2003 17.97 18.26 17.95 18.06 224,900 +0.09(+0.50%)
Aug 08, 2003 17.80 18.13 17.68 17.97 200,600 +0.21(+1.18%)
Aug 07, 2003 17.98 17.98 17.67 17.76 138,700 -0.05(-0.28%)
Aug 06, 2003 18.24 18.25 17.80 17.81 101,700 -0.33(-1.82%)
Aug 05, 2003 18.60 18.60 18.09 18.14 194,800 -0.44(-2.37%)
Aug 04, 2003 18.80 18.85 18.58 18.58 125,600 -0.14(-0.75%)
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.