Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	37.40	37.60	36.35	37.20	719,663	+0.05(+0.13%)
May 30, 2017	36.75	37.40	36.00	37.15	1,039,957	+0.40(+1.09%)
May 26, 2017	34.05	37.38	33.55	36.75	1,888,860	+2.35(+6.83%)
May 25, 2017	38.15	38.20	33.55	34.40	3,556,824	-10.15(-22.78%)
May 24, 2017	45.35	45.95	44.15	44.55	620,548	-1.20(-2.62%)
May 23, 2017	46.00	46.00	45.35	45.75	526,126	-0.30(-0.65%)
May 22, 2017	46.00	47.02	45.30	46.05	603,589	+1.00(+2.22%)
May 19, 2017	47.65	47.80	45.00	45.05	969,890	-2.95(-6.15%)
May 18, 2017	48.55	49.40	47.75	48.00	560,007	-0.40(-0.83%)
May 17, 2017	49.85	49.30	48.00	48.40	627,356	-1.45(-2.91%)
May 16, 2017	50.25	50.35	49.45	49.85	234,974	-0.85(-1.68%)
May 15, 2017	51.30	51.45	50.40	50.70	345,104	-0.50(-0.98%)
May 12, 2017	51.95	51.95	50.70	51.20	354,048	-1.10(-2.10%)
May 11, 2017	53.75	53.75	51.85	52.30	386,568	-2.45(-4.47%)
May 10, 2017	53.90	55.30	53.65	54.75	302,559	+0.90(+1.67%)
May 09, 2017	54.10	54.40	53.55	53.85	207,089	+0.20(+0.37%)
May 08, 2017	53.60	54.20	53.55	53.65	340,323	+0.25(+0.47%)
May 05, 2017	53.20	53.65	52.25	53.40	171,838	+0.50(+0.95%)
May 04, 2017	53.90	53.95	52.42	52.90	189,337	-0.70(-1.31%)
May 03, 2017	53.35	53.70	52.70	53.60	185,946	+0.00(+0.00%)
May 02, 2017	53.15	54.00	53.05	53.60	169,969	+0.55(+1.04%)
May 01, 2017	53.55	53.60	52.35	53.05	236,264	-0.25(-0.47%)
Apr 28, 2017	53.75	53.75	52.95	53.30	636,928	-0.40(-0.74%)
Apr 27, 2017	54.55	54.55	53.05	53.70	172,569	-0.50(-0.92%)
Apr 26, 2017	52.65	54.45	52.40	54.20	1,156,572	+2.25(+4.33%)
Apr 25, 2017	53.00	53.10	51.88	51.95	220,376	-0.75(-1.42%)
Apr 24, 2017	54.20	54.20	52.15	52.70	308,443	-0.45(-0.85%)
Apr 21, 2017	54.05	54.35	53.10	53.15	286,999	-0.90(-1.67%)
Apr 20, 2017	54.30	55.90	53.25	54.05	548,141	+2.80(+5.46%)
Apr 19, 2017	50.70	51.80	50.70	51.25	201,212	+0.70(+1.38%)
Apr 18, 2017	50.80	50.80	49.85	50.55	223,220	-0.20(-0.39%)
Apr 17, 2017	51.10	51.55	50.25	50.75	191,936	-0.10(-0.20%)
Apr 13, 2017	51.90	52.05	50.40	50.85	273,087	-1.10(-2.12%)
Apr 12, 2017	52.50	53.10	51.95	51.95	226,260	-1.05(-1.98%)
Apr 11, 2017	52.15	53.05	51.75	53.00	275,668	+0.90(+1.73%)
Apr 10, 2017	51.40	52.50	51.05	52.10	192,281	+0.80(+1.56%)
Apr 07, 2017	51.40	51.75	50.75	51.30	298,943	-0.55(-1.06%)
Apr 06, 2017	51.20	53.05	51.20	51.85	250,601	+1.10(+2.17%)
Apr 05, 2017	53.10	53.30	50.35	50.75	403,370	-1.90(-3.61%)
Apr 04, 2017	54.35	54.35	52.20	52.65	322,918	-1.95(-3.57%)
Apr 03, 2017	55.40	55.70	54.35	54.60	363,233	-0.85(-1.53%)
Mar 31, 2017	56.05	56.10	54.90	55.45	293,312	-0.65(-1.16%)
Mar 30, 2017	56.55	56.90	55.30	56.10	441,838	-0.80(-1.41%)
Mar 29, 2017	56.15	57.70	55.80	56.90	256,963	+0.65(+1.16%)
Mar 28, 2017	56.25	56.70	55.75	56.25	253,249	-0.25(-0.44%)
Mar 27, 2017	54.95	57.05	54.95	56.50	256,230	+0.65(+1.16%)
Mar 24, 2017	55.50	55.95	55.20	55.85	205,641	+0.10(+0.18%)
Mar 23, 2017	55.40	57.05	55.40	55.75	275,459	+0.50(+0.90%)
Mar 22, 2017	55.60	55.60	54.35	55.25	284,148	-0.55(-0.99%)
Mar 21, 2017	58.35	58.35	55.05	55.80	265,097	-2.30(-3.96%)
Mar 20, 2017	59.45	59.45	58.00	58.10	223,467	-1.05(-1.78%)
Mar 17, 2017	59.75	59.75	58.40	59.15	311,852	-0.05(-0.08%)
Mar 16, 2017	58.50	59.55	58.30	59.20	165,920	+0.50(+0.85%)
Mar 15, 2017	58.25	58.85	57.50	58.70	242,653	+0.65(+1.12%)
Mar 14, 2017	58.70	59.05	57.55	58.05	253,961	-0.55(-0.94%)
Mar 13, 2017	61.10	61.10	58.15	58.60	388,196	-2.70(-4.40%)
Mar 10, 2017	61.00	63.50	60.30	61.30	823,609	+4.90(+8.69%)
Mar 09, 2017	57.00	57.15	55.90	56.40	408,961	-0.90(-1.57%)
Mar 08, 2017	56.30	57.88	56.30	57.30	257,820	+0.85(+1.51%)
Mar 07, 2017	57.50	57.65	56.45	56.45	221,829	-1.00(-1.74%)
Mar 06, 2017	57.40	57.85	56.45	57.45	250,059	-0.35(-0.61%)
Mar 03, 2017	58.70	59.60	57.15	57.80	341,013	-2.50(-4.15%)
Mar 02, 2017	57.55	60.50	57.55	60.30	211,135	+2.55(+4.42%)