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, 2016 52.95 53.80 51.90 53.80 245,861 +0.80(+1.51%)
Oct 28, 2016 53.30 53.90 52.45 53.00 261,951 -0.45(-0.84%)
Oct 27, 2016 54.40 54.85 52.85 53.45 199,731 -1.00(-1.84%)
Oct 26, 2016 54.15 55.20 54.05 54.45 112,410 +0.05(+0.09%)
Oct 25, 2016 55.00 55.95 53.90 54.40 198,797 -1.40(-2.51%)
Oct 24, 2016 56.00 56.70 55.65 55.80 130,507 +0.05(+0.09%)
Oct 21, 2016 55.10 56.20 55.10 55.75 266,373 +0.15(+0.27%)
Oct 20, 2016 55.10 55.80 54.65 55.60 303,784 +0.30(+0.54%)
Oct 19, 2016 53.55 55.45 52.90 55.30 225,605 +1.25(+2.31%)
Oct 18, 2016 54.50 55.03 54.00 54.05 153,455 +0.10(+0.19%)
Oct 17, 2016 55.30 55.65 53.90 53.95 279,271 -1.42(-2.56%)
Oct 14, 2016 54.92 55.57 54.92 55.37 139,740 +0.58(+1.06%)
Oct 13, 2016 55.86 55.93 54.60 54.79 298,213 -1.63(-2.89%)
Oct 12, 2016 55.99 56.76 55.82 56.42 139,623 +0.57(+1.02%)
Oct 11, 2016 56.50 56.71 55.63 55.85 147,150 -0.48(-0.85%)
Oct 10, 2016 55.75 56.66 55.75 56.33 154,751 +0.80(+1.44%)
Oct 07, 2016 55.22 55.92 55.14 55.53 148,363 +0.50(+0.91%)
Oct 06, 2016 55.55 55.55 55.00 55.03 163,856 -0.31(-0.56%)
Oct 05, 2016 54.91 55.73 54.86 55.34 165,072 +0.54(+0.99%)
Oct 04, 2016 53.72 55.15 53.58 54.80 362,583 +1.02(+1.90%)
Oct 03, 2016 54.41 54.75 53.54 53.78 310,982 -0.68(-1.25%)
Sep 30, 2016 54.15 54.74 53.71 54.46 232,113 +0.33(+0.61%)
Sep 29, 2016 53.72 54.50 53.72 54.13 343,116 +0.09(+0.17%)
Sep 28, 2016 53.39 54.15 53.08 54.04 304,723 +0.48(+0.90%)
Sep 27, 2016 53.03 53.67 52.83 53.56 270,243 +0.48(+0.90%)
Sep 26, 2016 53.03 53.42 52.48 53.08 340,720 -0.27(-0.51%)
Sep 23, 2016 53.09 54.27 53.09 53.35 335,890 +0.26(+0.49%)
Sep 22, 2016 52.20 53.25 51.92 53.09 300,381 +1.19(+2.29%)
Sep 21, 2016 51.90 52.00 51.28 51.90 339,872 +0.40(+0.78%)
Sep 20, 2016 52.31 52.39 51.28 51.50 384,962 -0.32(-0.62%)
Sep 19, 2016 50.86 52.06 50.86 51.82 314,925 +1.46(+2.90%)
Sep 16, 2016 51.24 51.59 50.23 50.36 436,043 -0.67(-1.31%)
Sep 15, 2016 49.38 51.05 49.08 51.03 247,708 +1.47(+2.97%)
Sep 14, 2016 49.54 50.01 49.10 49.56 374,599 -0.01(-0.02%)
Sep 13, 2016 50.10 50.25 48.55 49.57 316,549 -0.61(-1.22%)
Sep 12, 2016 48.74 50.35 48.44 50.18 321,814 +1.65(+3.40%)
Sep 09, 2016 48.02 49.35 48.00 48.53 412,878 +0.43(+0.89%)
Sep 08, 2016 49.01 49.03 48.04 48.10 281,617 -1.30(-2.63%)
Sep 07, 2016 48.51 49.47 47.94 49.40 343,284 +0.65(+1.33%)
Sep 06, 2016 49.50 49.50 47.66 48.75 604,038 -0.29(-0.59%)
Sep 02, 2016 48.04 49.04 49.04 49.04 2,042,300 +0.25(+0.51%)
Sep 01, 2016 56.36 56.36 48.43 48.79 4,061,203 -23.85(-32.83%)
Aug 31, 2016 72.46 73.17 71.83 72.64 185,400 +0.38(+0.53%)
Aug 30, 2016 72.73 73.45 71.86 72.26 194,155 -1.11(-1.51%)
Aug 29, 2016 72.72 73.45 72.63 73.37 75,056 +0.79(+1.09%)
Aug 26, 2016 73.00 73.29 72.09 72.58 69,505 -0.42(-0.58%)
Aug 25, 2016 72.38 73.13 71.77 73.00 111,682 +0.58(+0.80%)
Aug 24, 2016 73.52 73.52 72.14 72.42 116,021 -1.41(-1.91%)
Aug 23, 2016 73.20 73.98 72.98 73.83 73,089 +0.98(+1.35%)
Aug 22, 2016 73.47 73.85 72.30 72.85 96,645 -0.73(-0.99%)
Aug 19, 2016 71.89 74.21 71.72 73.58 187,291 +1.59(+2.21%)
Aug 18, 2016 71.10 72.13 70.49 71.99 82,861 +1.23(+1.74%)
Aug 17, 2016 71.35 71.98 70.28 70.76 136,304 -0.91(-1.27%)
Aug 16, 2016 71.60 71.99 71.03 71.67 146,124 +0.17(+0.24%)
Aug 15, 2016 70.51 71.53 70.07 71.50 75,859 +1.29(+1.84%)
Aug 12, 2016 69.92 70.48 69.39 70.21 57,351 +0.35(+0.50%)
Aug 11, 2016 68.78 70.46 68.78 69.86 90,741 +1.89(+2.78%)
Aug 10, 2016 68.79 69.51 67.96 67.97 72,924 -0.43(-0.63%)
Aug 09, 2016 69.25 69.56 68.31 68.40 85,534 -1.09(-1.57%)
Aug 08, 2016 69.98 69.98 69.28 69.49 103,080 -0.35(-0.50%)
Aug 05, 2016 67.92 70.26 67.91 69.84 142,116 +2.50(+3.71%)
Aug 04, 2016 67.14 68.36 66.88 67.34 259,847 +0.36(+0.54%)
Aug 03, 2016 65.78 67.07 65.07 66.98 116,034 +0.64(+0.96%)
Aug 02, 2016 68.79 69.20 66.16 66.34 134,710 -2.37(-3.45%)
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.