Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	26.40	26.80	26.10	26.60	395,477	+0.20(+0.76%)
Sep 28, 2017	26.80	27.25	26.15	26.40	390,350	-0.40(-1.49%)
Sep 27, 2017	26.85	27.02	25.85	26.80	426,984	+0.10(+0.37%)
Sep 26, 2017	26.35	27.20	26.35	26.70	476,216	+0.35(+1.33%)
Sep 25, 2017	25.70	27.15	25.70	26.35	605,949	+0.65(+2.53%)
Sep 22, 2017	24.70	25.80	24.55	25.70	360,612	+0.90(+3.63%)
Sep 21, 2017	25.30	25.30	24.65	24.80	426,938	-0.35(-1.39%)
Sep 20, 2017	25.45	25.45	24.40	25.15	576,326	-0.35(-1.37%)
Sep 19, 2017	26.10	26.15	25.05	25.50	539,650	-0.45(-1.73%)
Sep 18, 2017	26.25	26.55	25.40	25.95	548,549	-0.30(-1.14%)
Sep 15, 2017	25.10	26.45	24.70	26.25	890,460	+1.20(+4.79%)
Sep 14, 2017	25.70	25.70	24.75	25.05	319,084	-0.70(-2.72%)
Sep 13, 2017	25.15	26.40	25.15	25.75	447,097	+0.45(+1.78%)
Sep 12, 2017	24.65	25.90	24.65	25.30	488,111	+0.65(+2.64%)
Sep 11, 2017	24.45	24.90	23.90	24.65	565,582	-0.30(-1.20%)
Sep 08, 2017	24.65	26.00	24.05	24.95	823,685	+1.10(+4.61%)
Sep 07, 2017	24.55	24.75	23.45	23.85	537,902	-0.50(-2.05%)
Sep 06, 2017	23.75	25.15	23.70	24.35	831,577	+0.75(+3.18%)
Sep 05, 2017	23.25	24.10	22.90	23.60	816,316	+0.40(+1.72%)
Sep 01, 2017	21.25	23.45	21.25	23.20	1,232,522	+2.05(+9.69%)
Aug 31, 2017	23.95	25.15	20.90	21.15	2,656,143	-4.35(-17.06%)
Aug 30, 2017	25.25	25.95	24.75	25.50	732,054	+0.20(+0.79%)
Aug 29, 2017	24.85	25.40	24.75	25.30	396,694	+0.00(+0.00%)
Aug 28, 2017	26.00	26.00	24.70	25.30	618,592	-2.45(-8.83%)
Aug 25, 2017	25.40	28.00	25.40	27.75	704,434	+2.40(+9.47%)
Aug 24, 2017	24.70	26.40	24.70	25.35	457,839	+1.20(+4.97%)
Aug 23, 2017	23.65	24.35	23.60	24.15	468,289	+0.40(+1.68%)
Aug 22, 2017	23.35	23.95	22.90	23.75	735,075	+1.05(+4.63%)
Aug 21, 2017	23.85	23.85	21.86	22.70	765,060	-1.20(-5.02%)
Aug 18, 2017	25.35	25.90	23.50	23.90	735,630	-2.25(-8.60%)
Aug 17, 2017	26.65	27.15	26.02	26.15	312,800	-0.60(-2.24%)
Aug 16, 2017	26.70	27.95	26.70	26.75	593,072	+0.30(+1.13%)
Aug 15, 2017	28.00	28.40	26.30	26.45	346,640	-1.70(-6.04%)
Aug 14, 2017	29.00	29.05	27.95	28.15	196,575	-0.55(-1.92%)
Aug 11, 2017	28.55	28.93	27.75	28.70	342,689	+0.25(+0.88%)
Aug 10, 2017	30.80	30.85	27.95	28.45	419,598	-2.80(-8.96%)
Aug 09, 2017	32.20	32.20	30.55	31.25	491,495	-1.25(-3.85%)
Aug 08, 2017	31.70	33.75	31.70	32.50	333,550	+1.10(+3.50%)
Aug 07, 2017	31.60	32.15	31.25	31.40	167,255	-0.15(-0.48%)
Aug 04, 2017	31.45	32.10	31.30	31.55	255,033	+0.25(+0.80%)
Aug 03, 2017	31.55	32.35	31.10	31.30	138,301	-0.30(-0.95%)
Aug 02, 2017	32.25	32.50	31.55	31.60	144,735	-0.90(-2.77%)
Aug 01, 2017	32.25	32.60	31.50	32.50	214,278	+0.40(+1.25%)
Jul 31, 2017	32.25	32.60	31.45	32.10	274,267	-0.05(-0.16%)
Jul 28, 2017	32.35	32.75	31.55	32.15	219,016	-0.45(-1.38%)
Jul 27, 2017	31.35	32.75	31.10	32.60	251,727	+1.30(+4.15%)
Jul 26, 2017	31.10	31.55	30.30	31.30	180,299	+0.30(+0.97%)
Jul 25, 2017	29.85	31.35	29.50	31.00	341,266	+1.30(+4.38%)
Jul 24, 2017	31.90	31.90	28.88	29.70	706,173	-2.35(-7.33%)
Jul 21, 2017	33.20	33.30	31.60	32.05	275,931	-1.00(-3.03%)
Jul 20, 2017	32.55	33.20	32.25	33.05	207,235	+0.65(+2.01%)
Jul 19, 2017	32.00	32.85	32.00	32.40	203,732	+0.50(+1.57%)
Jul 18, 2017	32.55	32.55	31.25	31.90	225,304	-0.80(-2.45%)
Jul 17, 2017	32.05	33.40	32.00	32.70	284,517	+0.70(+2.19%)
Jul 14, 2017	32.20	32.30	31.60	32.00	255,012	-0.15(-0.47%)
Jul 13, 2017	31.05	32.45	31.05	32.15	233,656	+1.10(+3.54%)
Jul 12, 2017	31.45	31.85	30.70	31.05	197,258	-0.20(-0.64%)
Jul 11, 2017	31.20	31.50	30.65	31.25	208,638	+0.00(+0.00%)
Jul 10, 2017	32.80	32.85	31.10	31.25	358,642	-1.65(-5.02%)
Jul 07, 2017	32.55	33.10	32.15	32.90	180,884	+0.60(+1.86%)
Jul 06, 2017	33.40	33.40	32.05	32.30	243,835	-1.25(-3.73%)
Jul 05, 2017	34.35	34.55	33.10	33.55	235,324	-0.85(-2.47%)