Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	39.00	39.24	38.59	38.79	128,900	-0.30(-0.77%)
Dec 29, 2005	38.98	39.30	38.70	39.09	127,900	+0.18(+0.46%)
Dec 28, 2005	38.62	39.07	38.24	38.91	178,700	+0.29(+0.75%)
Dec 27, 2005	39.81	39.95	38.56	38.62	127,100	-1.10(-2.77%)
Dec 23, 2005	40.00	40.39	39.70	39.72	48,700	-0.23(-0.58%)
Dec 22, 2005	40.20	40.25	39.60	39.95	110,100	-0.10(-0.25%)
Dec 21, 2005	38.79	40.05	38.70	40.05	278,200	+1.45(+3.76%)
Dec 20, 2005	38.60	39.28	38.19	38.60	135,100	+0.00(+0.00%)
Dec 19, 2005	40.10	40.10	38.27	38.60	221,600	-1.60(-3.98%)
Dec 16, 2005	40.80	40.90	40.04	40.20	261,500	-0.80(-1.95%)
Dec 15, 2005	42.54	42.54	40.77	41.00	134,700	-1.54(-3.62%)
Dec 14, 2005	41.41	42.60	41.41	42.54	179,700	+1.11(+2.68%)
Dec 13, 2005	41.59	41.93	41.19	41.43	154,100	-0.16(-0.38%)
Dec 12, 2005	42.10	42.41	41.40	41.59	174,300	-0.41(-0.98%)
Dec 09, 2005	41.92	42.10	41.21	42.00	139,300	+0.33(+0.79%)
Dec 08, 2005	42.35	42.43	41.25	41.67	243,900	-0.58(-1.37%)
Dec 07, 2005	40.15	42.89	39.85	42.25	759,400	+2.20(+5.49%)
Dec 06, 2005	40.40	40.83	40.01	40.05	151,800	-0.10(-0.25%)
Dec 05, 2005	40.82	40.82	39.82	40.15	174,800	-0.77(-1.88%)
Dec 02, 2005	40.36	41.00	40.21	40.92	118,600	+0.56(+1.39%)
Dec 01, 2005	40.00	40.50	39.51	40.36	180,800	+0.71(+1.79%)
Nov 30, 2005	39.65	40.25	39.34	39.65	142,500	+0.31(+0.79%)
Nov 29, 2005	39.45	39.91	39.08	39.34	134,600	-0.11(-0.28%)
Nov 28, 2005	40.21	40.25	39.37	39.45	257,600	-1.01(-2.50%)
Nov 25, 2005	39.98	40.59	39.58	40.46	77,400	+0.63(+1.58%)
Nov 23, 2005	39.60	40.74	39.60	39.83	179,600	+0.13(+0.33%)
Nov 22, 2005	40.00	40.00	38.63	39.70	250,600	-0.31(-0.77%)
Nov 21, 2005	39.06	40.24	38.50	40.01	287,900	+0.95(+2.43%)
Nov 18, 2005	39.61	39.66	38.66	39.06	119,500	-0.05(-0.13%)
Nov 17, 2005	38.21	39.17	38.21	39.11	199,800	+0.80(+2.09%)
Nov 16, 2005	37.42	38.56	37.19	38.31	191,600	+1.10(+2.96%)
Nov 15, 2005	38.50	38.50	37.15	37.21	155,000	-1.28(-3.33%)
Nov 14, 2005	39.05	39.36	38.29	38.49	91,700	-0.23(-0.59%)
Nov 11, 2005	38.80	39.00	38.41	38.72	81,900	+0.02(+0.05%)
Nov 10, 2005	38.15	38.82	37.70	38.70	156,800	+0.75(+1.98%)
Nov 09, 2005	38.65	38.65	37.90	37.95	151,800	-0.60(-1.56%)
Nov 08, 2005	38.84	39.00	38.19	38.55	138,600	-0.54(-1.38%)
Nov 07, 2005	39.29	39.62	38.70	39.09	160,900	-0.20(-0.51%)
Nov 04, 2005	38.86	39.44	38.39	39.29	122,300	+0.45(+1.16%)
Nov 03, 2005	38.05	39.30	38.05	38.84	419,400	+1.04(+2.75%)
Nov 02, 2005	36.77	38.05	36.77	37.80	128,000	+0.83(+2.25%)
Nov 01, 2005	36.89	37.34	36.30	36.97	108,200	+0.17(+0.46%)
Oct 31, 2005	36.02	37.22	35.97	36.80	151,300	+0.95(+2.65%)
Oct 28, 2005	33.82	35.88	33.82	35.85	205,400	+2.28(+6.79%)
Oct 27, 2005	34.93	34.98	33.41	33.57	235,000	-1.46(-4.17%)
Oct 26, 2005	36.00	36.42	34.99	35.03	209,100	-1.37(-3.76%)
Oct 25, 2005	36.95	37.12	35.92	36.40	134,400	-0.70(-1.89%)
Oct 24, 2005	35.88	37.43	35.88	37.10	167,600	+1.25(+3.49%)
Oct 21, 2005	35.73	36.74	35.59	35.85	149,100	+0.17(+0.48%)
Oct 20, 2005	36.45	36.60	35.25	35.68	195,400	-0.72(-1.98%)
Oct 19, 2005	34.79	36.40	34.35	36.40	191,500	+1.70(+4.90%)
Oct 18, 2005	35.50	35.89	34.70	34.70	138,900	-1.00(-2.80%)
Oct 17, 2005	35.50	35.95	34.92	35.70	141,900	+0.10(+0.28%)
Oct 14, 2005	34.30	35.72	34.27	35.60	243,300	+1.55(+4.55%)
Oct 13, 2005	33.90	34.38	33.49	34.05	414,400	+0.05(+0.15%)
Oct 12, 2005	35.20	35.20	33.55	34.00	303,400	-1.15(-3.27%)
Oct 11, 2005	36.00	36.00	35.01	35.15	279,200	-0.85(-2.36%)
Oct 10, 2005	37.45	37.45	35.97	36.00	136,700	-0.50(-1.37%)
Oct 07, 2005	35.95	36.79	35.75	36.50	154,700	+0.68(+1.90%)
Oct 06, 2005	36.01	36.81	35.40	35.82	149,300	-0.04(-0.11%)
Oct 05, 2005	36.75	36.92	35.86	35.86	136,400	-0.99(-2.69%)
Oct 04, 2005	36.75	37.71	36.58	36.85	118,600	+0.10(+0.27%)