Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	19.35	19.86	18.72	18.77	268,289	-0.58(-3.00%)
Jun 29, 2009	19.28	19.55	18.74	19.35	389,644	+0.13(+0.68%)
Jun 26, 2009	19.37	19.69	18.84	19.22	488,599	-0.20(-1.03%)
Jun 25, 2009	19.53	19.57	19.29	19.42	244,308	+0.17(+0.88%)
Jun 24, 2009	19.10	19.64	18.92	19.25	423,177	+0.32(+1.69%)
Jun 23, 2009	20.36	20.36	18.55	18.93	817,813	-1.34(-6.61%)
Jun 22, 2009	20.96	20.96	20.14	20.27	269,071	-0.73(-3.48%)
Jun 19, 2009	21.25	21.25	20.48	21.00	469,091	+0.06(+0.29%)
Jun 18, 2009	21.14	21.16	20.50	20.94	209,227	-0.26(-1.23%)
Jun 17, 2009	20.78	21.43	20.41	21.20	393,568	+0.49(+2.37%)
Jun 16, 2009	21.20	21.51	20.51	20.71	467,742	-0.59(-2.77%)
Jun 15, 2009	21.91	22.26	21.19	21.30	490,063	-0.68(-3.09%)
Jun 12, 2009	22.68	22.76	21.53	21.98	498,739	-0.81(-3.55%)
Jun 11, 2009	24.23	24.24	22.71	22.79	351,566	-1.45(-5.98%)
Jun 10, 2009	25.27	25.62	24.00	24.24	345,549	-0.81(-3.23%)
Jun 09, 2009	24.78	25.21	24.68	25.05	278,186	+0.33(+1.33%)
Jun 08, 2009	25.19	25.28	24.66	24.72	228,289	-0.75(-2.94%)
Jun 05, 2009	25.31	25.72	24.67	25.47	399,512	+0.44(+1.76%)
Jun 04, 2009	25.67	26.00	24.71	25.03	295,340	-0.58(-2.26%)
Jun 03, 2009	25.37	26.07	25.33	25.61	387,744	+0.10(+0.38%)
Jun 02, 2009	25.70	26.28	25.14	25.51	524,987	-0.18(-0.69%)
Jun 01, 2009	25.95	26.51	25.52	25.69	633,245	-0.10(-0.39%)
May 29, 2009	25.10	25.95	24.47	25.79	634,507	+2.01(+8.45%)
May 28, 2009	24.71	25.10	23.00	23.78	942,995	+0.08(+0.34%)
May 27, 2009	24.06	24.63	23.53	23.70	533,165	-0.34(-1.41%)
May 26, 2009	22.69	24.57	22.60	24.04	538,284	+1.25(+5.48%)
May 22, 2009	22.36	22.96	21.68	22.79	312,618	+0.50(+2.24%)
May 21, 2009	22.00	22.42	21.80	22.29	298,496	+0.00(+0.00%)
May 20, 2009	23.03	23.14	22.28	22.29	360,482	-0.74(-3.21%)
May 19, 2009	23.10	23.28	22.52	23.03	222,284	-0.12(-0.52%)
May 18, 2009	22.56	23.26	22.44	23.15	241,047	+0.80(+3.58%)
May 15, 2009	22.43	22.77	21.76	22.35	354,668	-0.12(-0.53%)
May 14, 2009	22.61	22.89	21.74	22.47	330,227	-0.11(-0.49%)
May 13, 2009	22.91	23.35	21.88	22.58	477,959	-0.66(-2.84%)
May 12, 2009	24.09	24.09	22.70	23.24	432,541	-0.80(-3.33%)
May 11, 2009	24.14	24.15	23.37	24.04	339,841	-0.33(-1.35%)
May 08, 2009	25.47	25.78	23.88	24.37	500,275	-0.68(-2.70%)
May 07, 2009	25.07	25.58	23.91	25.05	665,386	+0.40(+1.60%)
May 06, 2009	23.89	24.82	23.73	24.65	815,660	+1.66(+7.22%)
May 05, 2009	22.50	23.12	22.07	22.99	413,844	+0.49(+2.18%)
May 04, 2009	22.39	22.84	22.00	22.50	257,473	+0.41(+1.86%)
May 01, 2009	22.69	23.18	21.85	22.09	318,980	-0.69(-3.03%)
Apr 30, 2009	22.59	22.98	20.86	22.78	1,093,987	+0.24(+1.06%)
Apr 29, 2009	22.30	23.36	21.67	22.54	591,338	+0.51(+2.32%)
Apr 28, 2009	20.81	22.20	20.81	22.03	302,327	+0.75(+3.52%)
Apr 27, 2009	21.38	22.12	20.99	21.28	196,404	-0.48(-2.21%)
Apr 24, 2009	21.71	22.16	21.60	21.76	259,803	+0.11(+0.51%)
Apr 23, 2009	22.29	23.04	21.43	21.65	418,100	-0.45(-2.04%)
Apr 22, 2009	21.81	22.93	21.75	22.10	353,447	+0.07(+0.32%)
Apr 21, 2009	21.01	22.14	20.84	22.03	259,877	+0.78(+3.67%)
Apr 20, 2009	20.91	21.30	20.33	21.25	267,054	-0.10(-0.47%)
Apr 17, 2009	21.09	21.69	20.99	21.35	247,457	+0.18(+0.85%)
Apr 16, 2009	20.74	21.22	20.50	21.17	372,847	+0.71(+3.47%)
Apr 15, 2009	21.25	21.50	20.14	20.46	415,643	-0.89(-4.17%)
Apr 14, 2009	21.77	21.85	21.11	21.35	366,344	-0.75(-3.39%)
Apr 13, 2009	21.59	22.23	21.58	22.10	244,976	+0.37(+1.70%)
Apr 09, 2009	22.81	22.81	20.44	21.73	495,847	+0.89(+4.27%)
Apr 08, 2009	19.56	20.93	19.55	20.84	223,833	+1.53(+7.92%)
Apr 07, 2009	20.33	20.35	19.27	19.31	405,523	-1.33(-6.44%)
Apr 06, 2009	20.27	20.76	19.89	20.64	150,390	+0.13(+0.63%)
Apr 03, 2009	20.79	20.79	19.99	20.51	337,756	-0.26(-1.25%)
Apr 02, 2009	19.73	21.20	19.66	20.77	597,257	+1.55(+8.06%)