Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	50.90	52.16	50.43	50.55	520,900	-0.45(-0.88%)
Jul 30, 2007	50.32	51.25	50.18	51.00	493,800	+0.69(+1.37%)
Jul 27, 2007	49.60	50.38	49.39	50.31	893,000	+0.79(+1.60%)
Jul 26, 2007	49.68	50.38	47.09	49.52	1,096,850	-0.92(-1.82%)
Jul 25, 2007	51.25	51.37	49.71	50.44	671,103	-0.49(-0.96%)
Jul 24, 2007	51.80	51.92	50.68	50.93	750,366	-1.18(-2.26%)
Jul 23, 2007	52.65	52.68	51.67	52.11	519,299	-0.53(-1.01%)
Jul 20, 2007	52.84	53.00	52.49	52.64	283,000	-0.32(-0.60%)
Jul 19, 2007	52.90	53.22	52.75	52.96	150,400	-0.23(-0.43%)
Jul 18, 2007	52.90	53.29	52.75	53.19	321,600	+0.03(+0.06%)
Jul 17, 2007	53.17	53.26	52.99	53.16	141,700	+0.00(+0.00%)
Jul 16, 2007	52.87	53.19	52.82	53.16	298,300	+0.23(+0.43%)
Jul 13, 2007	52.81	53.10	52.80	52.93	109,000	-0.14(-0.26%)
Jul 12, 2007	53.40	53.40	52.81	53.07	231,700	+0.17(+0.32%)
Jul 11, 2007	52.85	52.95	52.75	52.90	216,800	+0.08(+0.15%)
Jul 10, 2007	52.75	52.84	52.75	52.82	439,000	+0.02(+0.04%)
Jul 09, 2007	52.74	52.89	52.66	52.80	680,200	+0.10(+0.19%)
Jul 06, 2007	52.63	52.80	52.54	52.70	460,800	+0.07(+0.13%)
Jul 05, 2007	52.78	52.80	52.54	52.63	501,200	-0.17(-0.32%)
Jul 03, 2007	52.72	52.89	52.57	52.80	181,100	-0.05(-0.09%)
Jul 02, 2007	52.36	52.94	52.36	52.85	422,800	+0.54(+1.03%)
Jun 29, 2007	52.85	53.10	52.24	52.31	957,800	-0.49(-0.93%)
Jun 28, 2007	52.80	52.99	52.62	52.80	475,000	-0.10(-0.19%)
Jun 27, 2007	52.30	52.99	52.30	52.90	1,074,900	+0.53(+1.01%)
Jun 26, 2007	52.45	52.79	52.31	52.37	714,600	-0.03(-0.06%)
Jun 25, 2007	52.57	52.96	52.24	52.40	979,600	-0.17(-0.32%)
Jun 22, 2007	53.00	53.28	52.55	52.57	1,095,100	-0.43(-0.81%)
Jun 21, 2007	53.09	53.71	52.94	53.00	668,300	-0.15(-0.28%)
Jun 20, 2007	53.20	53.33	52.95	53.15	770,600	-0.07(-0.13%)
Jun 19, 2007	53.25	53.60	53.20	53.22	1,283,800	-0.53(-0.99%)
Jun 18, 2007	54.02	54.15	53.31	53.75	4,196,900	+4.15(+8.37%)
Jun 15, 2007	50.40	50.50	49.47	49.60	502,800	-0.10(-0.20%)
Jun 14, 2007	49.57	49.87	49.29	49.70	334,900	+0.38(+0.77%)
Jun 13, 2007	49.45	49.74	48.89	49.32	374,300	+0.32(+0.65%)
Jun 12, 2007	50.27	50.50	48.52	49.00	747,500	-1.47(-2.91%)
Jun 11, 2007	50.75	50.85	50.15	50.47	323,700	-0.28(-0.55%)
Jun 08, 2007	51.10	51.10	50.44	50.75	930,760	-0.45(-0.88%)
Jun 07, 2007	51.93	52.15	51.04	51.20	377,900	-0.86(-1.65%)
Jun 06, 2007	51.78	52.39	51.51	52.06	375,900	+0.06(+0.12%)
Jun 05, 2007	53.00	53.09	51.65	52.00	1,067,600	-1.21(-2.27%)
Jun 04, 2007	52.65	53.40	52.54	53.21	298,000	+0.34(+0.64%)
Jun 01, 2007	52.35	53.18	52.00	52.87	859,800	+0.52(+0.99%)
May 31, 2007	53.25	53.85	51.30	52.35	5,395,940	+0.05(+0.10%)
May 30, 2007	51.58	52.40	51.30	52.30	331,325	+0.52(+1.00%)
May 29, 2007	51.59	51.80	51.19	51.78	155,000	+0.28(+0.54%)
May 25, 2007	51.63	51.94	51.03	51.50	194,600	-0.04(-0.08%)
May 24, 2007	51.90	53.43	51.13	51.54	782,520	-0.36(-0.69%)
May 23, 2007	51.76	52.40	51.50	51.90	340,800	+0.42(+0.82%)
May 22, 2007	51.40	51.49	50.90	51.48	257,900	+0.01(+0.02%)
May 21, 2007	51.00	51.50	50.26	51.47	1,596,500	+1.60(+3.21%)
May 18, 2007	49.15	49.90	49.00	49.87	497,523	+0.87(+1.78%)
May 17, 2007	48.33	49.63	48.30	49.00	874,400	+0.30(+0.62%)
May 16, 2007	49.21	49.24	48.56	48.70	972,100	-0.38(-0.77%)
May 15, 2007	49.40	49.50	49.00	49.08	364,100	-0.22(-0.45%)
May 14, 2007	49.70	49.85	49.09	49.30	595,910	-0.35(-0.70%)
May 11, 2007	49.50	50.35	49.59	49.65	1,615,900	-0.68(-1.35%)
May 10, 2007	50.73	50.90	50.11	50.33	452,300	-0.40(-0.79%)
May 09, 2007	50.75	51.36	50.60	50.73	273,700	-0.09(-0.18%)
May 08, 2007	50.73	50.90	50.50	50.82	192,100	+0.09(+0.18%)
May 07, 2007	51.03	51.20	50.54	50.73	204,332	-0.30(-0.59%)
May 04, 2007	50.65	51.07	50.30	51.03	361,500	+0.44(+0.87%)
May 03, 2007	50.97	51.30	50.43	50.59	424,200	-0.47(-0.92%)
May 02, 2007	50.20	51.21	50.05	51.06	704,900	+0.69(+1.37%)