Genesco Inc (NY: GCO )

32.15 USD -3.29 (-9.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 58.49 60.00 58.16 58.94 277,096 -0.70(-1.17%)
Oct 28, 2011 60.23 60.70 58.25 59.64 190,730 -0.43(-0.72%)
Oct 27, 2011 62.03 62.51 59.20 60.07 411,978 +1.40(+2.39%)
Oct 26, 2011 59.09 59.14 55.97 58.67 286,860 +0.69(+1.19%)
Oct 25, 2011 59.82 59.82 57.76 57.98 197,625 -2.03(-3.38%)
Oct 24, 2011 58.81 60.75 58.44 60.01 453,545 +2.01(+3.47%)
Oct 21, 2011 58.07 58.97 57.07 58.00 302,648 +0.93(+1.63%)
Oct 20, 2011 56.58 57.66 55.42 57.07 298,826 +0.45(+0.79%)
Oct 19, 2011 56.99 57.83 56.04 56.62 201,529 -0.62(-1.08%)
Oct 18, 2011 56.00 57.68 54.26 57.24 415,311 +1.72(+3.10%)
Oct 17, 2011 57.72 57.96 55.14 55.52 336,289 -2.43(-4.19%)
Oct 14, 2011 57.13 58.62 56.63 57.95 420,227 +1.94(+3.46%)
Oct 13, 2011 56.10 57.23 55.57 56.01 298,530 -0.57(-1.01%)
Oct 12, 2011 57.03 57.37 56.21 56.58 544,001 -0.03(-0.05%)
Oct 11, 2011 56.50 56.85 55.36 56.61 294,705 -0.32(-0.56%)
Oct 10, 2011 56.61 56.98 55.55 56.93 345,561 +2.15(+3.92%)
Oct 07, 2011 56.10 57.11 54.64 54.78 531,595 -0.89(-1.60%)
Oct 06, 2011 54.49 55.98 54.48 55.67 549,648 +0.97(+1.77%)
Oct 05, 2011 55.17 55.76 52.44 54.70 691,018 -0.14(-0.26%)
Oct 04, 2011 49.32 55.23 48.69 54.84 973,856 +4.84(+9.68%)
Oct 03, 2011 51.04 53.27 50.00 50.00 558,718 -1.53(-2.97%)
Sep 30, 2011 51.39 54.00 50.97 51.53 574,556 -0.90(-1.72%)
Sep 29, 2011 53.42 53.59 49.67 52.43 385,051 +0.51(+0.98%)
Sep 28, 2011 53.46 53.71 50.98 51.92 377,821 -1.72(-3.21%)
Sep 27, 2011 53.85 55.44 53.23 53.64 575,030 +1.56(+3.00%)
Sep 26, 2011 50.75 52.77 50.48 52.08 489,263 +2.25(+4.52%)
Sep 23, 2011 48.68 51.51 48.54 49.83 435,310 +1.15(+2.36%)
Sep 22, 2011 47.55 49.38 47.40 48.68 501,647 -1.02(-2.05%)
Sep 21, 2011 51.93 52.91 49.64 49.70 268,933 -2.33(-4.48%)
Sep 20, 2011 54.62 55.53 51.93 52.03 486,034 -2.40(-4.41%)
Sep 19, 2011 51.61 54.83 51.31 54.43 595,699 +1.74(+3.30%)
Sep 16, 2011 52.93 53.33 51.78 52.69 415,258 -0.01(-0.02%)
Sep 15, 2011 51.78 53.35 51.13 52.70 381,135 +1.37(+2.67%)
Sep 14, 2011 50.30 52.00 49.25 51.33 412,843 +1.41(+2.82%)
Sep 13, 2011 47.91 50.49 47.50 49.92 406,765 +2.48(+5.23%)
Sep 12, 2011 45.78 47.49 45.22 47.44 289,659 +0.54(+1.15%)
Sep 09, 2011 48.68 48.85 46.25 46.90 377,572 -2.27(-4.62%)
Sep 08, 2011 50.30 51.23 48.93 49.17 271,657 -1.36(-2.69%)
Sep 07, 2011 48.55 50.76 48.11 50.53 435,214 +2.68(+5.60%)
Sep 06, 2011 45.48 47.93 45.36 47.85 379,823 +0.57(+1.21%)
Sep 02, 2011 48.11 48.98 46.99 47.28 332,104 -2.14(-4.33%)
Sep 01, 2011 52.86 52.91 49.07 49.42 721,214 -3.60(-6.79%)
Aug 31, 2011 54.48 54.72 51.48 53.02 1,260,996 +4.04(+8.25%)
Aug 30, 2011 49.51 50.09 48.10 48.98 647,576 -0.77(-1.55%)
Aug 29, 2011 48.15 49.79 47.82 49.75 215,399 +2.34(+4.94%)
Aug 26, 2011 45.42 47.45 44.65 47.41 327,106 +1.53(+3.33%)
Aug 25, 2011 46.51 48.15 45.23 45.88 365,038 -0.34(-0.74%)
Aug 24, 2011 45.02 46.78 44.71 46.22 337,048 +0.98(+2.17%)
Aug 23, 2011 42.16 45.31 41.17 45.24 449,626 +3.47(+8.31%)
Aug 22, 2011 43.67 43.70 41.12 41.77 575,145 -0.50(-1.18%)
Aug 19, 2011 42.46 44.27 41.91 42.27 628,467 -0.86(-1.99%)
Aug 18, 2011 43.89 44.12 42.26 43.13 361,345 -2.45(-5.38%)
Aug 17, 2011 47.41 48.24 44.80 45.58 292,973 -1.42(-3.02%)
Aug 16, 2011 46.60 47.51 45.75 47.00 292,879 -0.61(-1.28%)
Aug 15, 2011 47.56 48.08 45.34 47.61 232,522 +0.55(+1.17%)
Aug 12, 2011 48.09 49.10 45.63 47.06 359,465 -0.62(-1.30%)
Aug 11, 2011 45.03 48.35 45.03 47.68 504,563 +3.01(+6.74%)
Aug 10, 2011 42.44 47.06 41.86 44.67 802,229 +0.19(+0.43%)
Aug 09, 2011 47.52 44.79 39.41 44.48 910,712 +1.73(+4.05%)
Aug 08, 2011 47.52 47.52 41.72 42.75 414,606 -5.24(-10.92%)
Aug 05, 2011 48.84 49.11 46.29 47.99 366,160 -0.08(-0.17%)
Aug 04, 2011 51.01 51.42 48.06 48.07 279,501 -4.01(-7.70%)
Aug 03, 2011 50.73 52.25 48.75 52.08 296,063 +1.51(+2.99%)
Aug 02, 2011 52.52 53.78 50.47 50.57 477,308 -2.19(-4.15%)
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.