Genesco Inc (NY: GCO )

32.10 USD +1.35 (+4.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 38.38 38.49 37.25 37.57 247,500 -0.90(-2.34%)
Oct 30, 2006 38.03 38.48 37.40 38.47 175,900 +0.29(+0.76%)
Oct 27, 2006 38.55 38.70 38.05 38.18 342,100 -0.38(-0.99%)
Oct 26, 2006 38.01 38.73 37.73 38.56 253,000 +0.73(+1.93%)
Oct 25, 2006 37.89 38.06 37.35 37.83 314,000 -0.31(-0.81%)
Oct 24, 2006 37.90 38.34 37.70 38.14 322,600 +0.21(+0.55%)
Oct 23, 2006 37.31 37.95 37.03 37.93 153,200 +0.42(+1.12%)
Oct 20, 2006 37.37 37.59 36.61 37.51 194,400 +0.21(+0.56%)
Oct 19, 2006 37.32 37.77 37.06 37.30 224,700 -0.05(-0.13%)
Oct 18, 2006 37.20 37.68 37.08 37.35 215,700 +0.34(+0.92%)
Oct 17, 2006 37.38 37.38 36.70 37.01 302,200 -0.57(-1.52%)
Oct 16, 2006 37.10 37.67 36.78 37.58 231,300 +0.60(+1.62%)
Oct 13, 2006 37.00 37.15 36.60 36.98 432,200 +0.09(+0.24%)
Oct 12, 2006 35.45 36.93 35.45 36.89 392,800 +1.59(+4.50%)
Oct 11, 2006 35.63 35.64 35.02 35.30 205,600 -0.40(-1.12%)
Oct 10, 2006 35.58 35.75 35.28 35.70 336,600 +0.20(+0.56%)
Oct 09, 2006 35.60 35.76 35.12 35.50 439,700 -0.26(-0.73%)
Oct 06, 2006 35.82 35.97 35.20 35.76 398,900 -0.09(-0.25%)
Oct 05, 2006 35.88 35.93 35.17 35.85 340,500 -0.06(-0.17%)
Oct 04, 2006 34.88 35.98 34.81 35.91 456,100 +1.06(+3.04%)
Oct 03, 2006 34.25 35.30 34.03 34.85 407,900 +0.45(+1.31%)
Oct 02, 2006 34.47 34.95 34.07 34.40 261,200 -0.07(-0.20%)
Sep 29, 2006 35.02 35.28 34.16 34.47 425,100 -0.55(-1.57%)
Sep 28, 2006 34.98 35.34 34.76 35.02 321,700 +0.04(+0.11%)
Sep 27, 2006 34.42 34.99 34.12 34.98 797,200 +0.51(+1.48%)
Sep 26, 2006 34.57 35.34 33.98 34.47 482,000 -0.12(-0.35%)
Sep 25, 2006 34.20 35.00 34.18 34.59 1,038,600 +0.33(+0.96%)
Sep 22, 2006 33.19 34.27 33.19 34.26 1,289,000 +2.57(+8.11%)
Sep 21, 2006 31.01 31.77 30.92 31.69 809,400 +0.77(+2.49%)
Sep 20, 2006 30.21 31.00 30.17 30.92 547,100 +0.72(+2.38%)
Sep 19, 2006 30.24 30.35 29.78 30.20 493,500 -0.10(-0.33%)
Sep 18, 2006 30.25 30.65 30.03 30.30 308,800 -0.55(-1.78%)
Sep 15, 2006 30.95 31.22 30.64 30.85 495,500 +0.28(+0.92%)
Sep 14, 2006 30.33 30.65 30.04 30.57 349,300 +0.06(+0.20%)
Sep 13, 2006 30.08 30.56 29.86 30.51 341,800 +0.34(+1.13%)
Sep 12, 2006 28.72 30.34 28.71 30.17 528,400 +1.44(+5.01%)
Sep 11, 2006 27.41 28.91 27.41 28.73 482,300 +1.28(+4.66%)
Sep 08, 2006 27.09 27.51 26.93 27.45 358,300 +0.35(+1.29%)
Sep 07, 2006 27.30 27.61 26.98 27.10 456,500 -0.40(-1.45%)
Sep 06, 2006 28.18 28.41 27.49 27.50 277,400 -0.89(-3.13%)
Sep 05, 2006 27.80 28.77 27.74 28.39 409,900 +1.04(+3.80%)
Sep 01, 2006 27.53 27.70 27.22 27.35 268,200 -0.13(-0.47%)
Aug 31, 2006 27.48 27.69 27.43 27.48 263,100 +0.05(+0.18%)
Aug 30, 2006 27.07 27.69 26.82 27.43 419,100 +0.53(+1.97%)
Aug 29, 2006 27.15 27.70 26.86 26.90 504,700 -0.24(-0.88%)
Aug 28, 2006 27.53 27.93 27.09 27.14 496,800 -0.38(-1.38%)
Aug 25, 2006 28.05 28.05 27.29 27.52 469,600 -0.78(-2.76%)
Aug 24, 2006 28.00 28.69 27.75 28.30 1,207,600 +1.20(+4.43%)
Aug 23, 2006 27.90 27.97 26.81 27.10 311,800 -0.80(-2.87%)
Aug 22, 2006 27.98 28.26 27.70 27.90 272,100 -0.20(-0.71%)
Aug 21, 2006 28.90 28.90 28.03 28.10 282,400 -0.84(-2.90%)
Aug 18, 2006 29.48 29.52 28.62 28.94 257,100 -0.41(-1.40%)
Aug 17, 2006 28.90 29.74 28.90 29.35 355,900 +0.49(+1.70%)
Aug 16, 2006 28.55 28.93 28.46 28.86 114,000 +0.36(+1.26%)
Aug 15, 2006 28.50 28.62 28.15 28.50 168,100 +0.39(+1.39%)
Aug 14, 2006 27.90 28.28 27.76 28.11 292,100 +0.31(+1.12%)
Aug 11, 2006 27.54 27.87 27.45 27.80 327,600 +0.33(+1.20%)
Aug 10, 2006 27.32 27.51 26.49 27.47 305,000 -0.05(-0.18%)
Aug 09, 2006 27.83 28.08 27.35 27.52 271,000 -0.16(-0.58%)
Aug 08, 2006 28.40 28.52 27.62 27.68 399,000 -0.72(-2.54%)
Aug 07, 2006 28.40 28.65 27.97 28.40 214,800 -0.19(-0.66%)
Aug 04, 2006 28.80 29.19 28.35 28.59 498,100 -0.01(-0.03%)
Aug 03, 2006 27.37 28.79 27.30 28.60 411,800 +0.98(+3.55%)
Aug 02, 2006 27.25 27.74 27.12 27.62 502,800 +0.47(+1.73%)
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.