Genesco Inc (NY: GCO )

34.41 USD +0.66 (+1.96%)
Streaming Delayed Price Updated: 9:33 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 68.59 68.69 67.86 68.11 197,918 -0.34(-0.50%)
Oct 30, 2013 69.00 69.58 67.92 68.45 361,715 -0.44(-0.64%)
Oct 29, 2013 69.00 69.62 68.51 68.89 334,358 -0.09(-0.13%)
Oct 28, 2013 69.40 69.96 68.77 68.98 225,714 -0.31(-0.45%)
Oct 25, 2013 69.63 69.63 68.97 69.29 146,868 -0.03(-0.04%)
Oct 24, 2013 69.23 69.80 68.89 69.32 125,372 +0.27(+0.39%)
Oct 23, 2013 69.03 69.38 68.56 69.05 237,418 -0.25(-0.36%)
Oct 22, 2013 70.35 70.35 68.61 69.30 263,373 -1.14(-1.62%)
Oct 21, 2013 70.48 70.71 69.55 70.44 187,683 +0.00(+0.00%)
Oct 18, 2013 70.62 70.64 69.70 70.44 255,540 +0.78(+1.12%)
Oct 17, 2013 67.64 69.84 67.25 69.66 274,540 +1.60(+2.35%)
Oct 16, 2013 67.58 68.42 66.73 68.06 129,054 +0.86(+1.28%)
Oct 15, 2013 67.62 67.66 66.14 67.20 150,337 -0.48(-0.71%)
Oct 14, 2013 66.37 67.72 66.24 67.68 126,873 +0.97(+1.45%)
Oct 11, 2013 65.85 66.73 65.58 66.71 198,343 +0.45(+0.68%)
Oct 10, 2013 66.62 66.67 66.05 66.26 164,659 +0.63(+0.96%)
Oct 09, 2013 65.74 66.17 65.20 65.63 152,099 +0.36(+0.55%)
Oct 08, 2013 66.75 67.13 65.25 65.27 237,911 -1.42(-2.13%)
Oct 07, 2013 67.32 67.38 66.50 66.69 183,773 -1.21(-1.78%)
Oct 04, 2013 66.17 68.13 66.17 67.90 190,913 +1.76(+2.66%)
Oct 03, 2013 66.94 66.98 65.91 66.14 174,888 -0.95(-1.42%)
Oct 02, 2013 66.03 67.37 65.72 67.09 136,788 +0.60(+0.90%)
Oct 01, 2013 65.78 68.01 65.70 66.49 235,790 +0.91(+1.39%)
Sep 30, 2013 63.47 65.61 63.47 65.58 186,976 +1.10(+1.71%)
Sep 27, 2013 64.15 64.80 64.12 64.48 177,656 +0.15(+0.23%)
Sep 26, 2013 64.34 66.02 64.00 64.33 120,201 +0.23(+0.36%)
Sep 25, 2013 64.60 64.61 63.99 64.10 147,078 -0.45(-0.70%)
Sep 24, 2013 64.19 64.70 63.85 64.55 118,103 +0.40(+0.62%)
Sep 23, 2013 64.34 64.41 63.50 64.15 205,325 +0.04(+0.06%)
Sep 20, 2013 65.15 65.15 63.92 64.11 297,850 -0.63(-0.97%)
Sep 19, 2013 65.67 65.67 64.62 64.74 257,203 -0.56(-0.86%)
Sep 18, 2013 63.96 65.74 63.70 65.30 181,745 +1.30(+2.03%)
Sep 17, 2013 63.76 64.16 63.30 64.00 214,324 +0.71(+1.12%)
Sep 16, 2013 63.38 63.58 62.82 63.29 235,317 +0.59(+0.94%)
Sep 13, 2013 62.40 62.88 61.96 62.70 176,968 +0.68(+1.10%)
Sep 12, 2013 63.79 64.00 61.94 62.02 187,370 -1.98(-3.09%)
Sep 11, 2013 63.85 64.15 63.35 64.00 176,978 +0.01(+0.02%)
Sep 10, 2013 64.19 64.19 63.63 63.99 161,081 +0.00(+0.00%)
Sep 09, 2013 62.28 64.02 61.83 63.99 158,349 +1.92(+3.09%)
Sep 06, 2013 62.51 62.86 61.67 62.07 131,738 -0.26(-0.42%)
Sep 05, 2013 62.15 63.51 62.00 62.33 236,204 +0.17(+0.27%)
Sep 04, 2013 61.86 62.70 61.50 62.16 417,258 +0.27(+0.44%)
Sep 03, 2013 62.56 63.54 61.44 61.89 374,567 +0.21(+0.34%)
Aug 30, 2013 63.00 63.03 60.84 61.68 678,146 -1.56(-2.47%)
Aug 29, 2013 61.50 64.89 60.03 63.24 1,177,153 -6.31(-9.07%)
Aug 28, 2013 67.35 69.58 66.82 69.55 253,850 +2.35(+3.50%)
Aug 27, 2013 67.56 68.47 67.04 67.20 155,196 -1.22(-1.78%)
Aug 26, 2013 69.65 70.11 68.31 68.42 181,646 -1.21(-1.74%)
Aug 23, 2013 70.56 71.35 68.45 69.63 145,130 -0.92(-1.30%)
Aug 22, 2013 69.94 71.29 69.66 70.55 79,617 +0.70(+1.00%)
Aug 21, 2013 70.44 70.69 69.29 69.85 84,656 -0.94(-1.33%)
Aug 20, 2013 69.78 71.05 69.49 70.79 88,149 +1.31(+1.89%)
Aug 19, 2013 69.53 70.10 69.44 69.48 110,556 -0.15(-0.22%)
Aug 16, 2013 70.12 71.13 69.63 69.63 179,899 -0.97(-1.37%)
Aug 15, 2013 71.38 71.47 70.60 70.60 138,552 -1.82(-2.51%)
Aug 14, 2013 72.66 73.13 72.40 72.42 103,827 -0.32(-0.44%)
Aug 13, 2013 72.23 73.19 71.62 72.74 105,805 +0.64(+0.89%)
Aug 12, 2013 70.48 72.17 70.48 72.10 176,619 +1.23(+1.74%)
Aug 09, 2013 70.51 71.30 70.44 70.87 122,664 +0.22(+0.31%)
Aug 08, 2013 69.55 71.06 68.93 70.65 194,747 +1.63(+2.36%)
Aug 07, 2013 69.64 69.64 68.93 69.02 216,600 -0.90(-1.29%)
Aug 06, 2013 72.76 73.02 69.38 69.92 187,790 -3.14(-4.30%)
Aug 05, 2013 72.31 73.45 71.74 73.06 90,760 +0.58(+0.80%)
Aug 02, 2013 72.28 72.76 71.41 72.48 71,746 -0.19(-0.26%)
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.