Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	35.40	35.84	34.25	34.85	332,420	-0.65(-1.83%)
Jan 30, 2018	36.20	36.20	35.35	35.50	264,098	-1.00(-2.74%)
Jan 29, 2018	36.65	36.85	36.50	36.50	237,473	-0.35(-0.95%)
Jan 26, 2018	36.95	37.00	36.20	36.85	229,574	+0.25(+0.68%)
Jan 25, 2018	37.05	37.05	35.65	36.60	322,463	+0.60(+1.67%)
Jan 24, 2018	36.20	36.40	35.25	36.00	423,229	-0.15(-0.41%)
Jan 23, 2018	36.75	36.90	35.05	36.15	422,629	-0.75(-2.03%)
Jan 22, 2018	36.50	37.05	36.00	36.90	408,437	+0.50(+1.37%)
Jan 19, 2018	35.00	36.65	34.55	36.40	345,090	+1.50(+4.30%)
Jan 18, 2018	35.30	35.58	34.65	34.90	329,944	-0.40(-1.13%)
Jan 17, 2018	34.35	36.15	34.25	35.30	581,327	+1.15(+3.37%)
Jan 16, 2018	35.60	35.65	33.65	34.15	442,073	-1.15(-3.26%)
Jan 12, 2018		35.30	35.30	35.30	0	+0.20(+0.57%)
Jan 11, 2018	34.60	35.55	33.60	35.10	394,788	+0.65(+1.89%)
Jan 10, 2018		34.65		34.45	562,267	+0.75(+2.23%)
Jan 09, 2018	34.30	34.30	32.90	33.70	942,119	-0.45(-1.32%)
Jan 08, 2018	32.90	34.40	32.05	34.15	992,933	+1.45(+4.43%)
Jan 05, 2018	32.60	32.95	32.20	32.70	481,071	-0.30(-0.91%)
Jan 04, 2018	33.80	33.80	31.25	33.00	740,287	-0.80(-2.37%)
Jan 03, 2018	35.20	35.32	33.27	33.80	649,615	-1.40(-3.98%)
Jan 02, 2018	34.00	35.85	33.85	35.20	695,695	+2.70(+8.31%)
Dec 29, 2017		32.50	32.50	32.50	0	+0.00(+0.00%)
Dec 28, 2017	32.50	33.35	32.35	32.50	280,919	+0.00(+0.00%)
Dec 27, 2017	33.25	33.25	32.27	32.50	319,554	-0.75(-2.26%)
Dec 26, 2017	32.75	33.80	32.40	33.25	331,030	+0.60(+1.84%)
Dec 22, 2017	32.25	32.80	31.80	32.65	311,727	+0.25(+0.77%)
Dec 21, 2017	32.45	32.70	32.20	32.40	196,018	+0.10(+0.31%)
Dec 20, 2017	31.55	32.30	30.80	32.30	416,450	+1.25(+4.03%)
Dec 19, 2017	31.80	31.95	30.90	31.05	417,968	-0.65(-2.05%)
Dec 18, 2017	31.40	31.85	30.95	31.70	535,629	+0.65(+2.09%)
Dec 15, 2017	30.40	31.30	30.25	31.05	993,010	+0.80(+2.64%)
Dec 14, 2017	30.70	30.85	30.10	30.25	904,896	-0.35(-1.14%)
Dec 13, 2017	30.25	31.05	29.80	30.60	695,798	+0.35(+1.16%)
Dec 12, 2017	30.45	30.80	30.00	30.25	553,618	-0.10(-0.33%)
Dec 11, 2017	30.00	30.50	29.50	30.35	635,192	+0.45(+1.51%)
Dec 08, 2017	28.85	30.00	28.25	29.90	606,688	+0.00(+0.00%)
Dec 07, 2017	28.95	29.45	28.45		484,346	+0.00(+0.00%)
Dec 06, 2017	28.25	29.27	28.10	28.70	646,633	+0.70(+2.50%)
Dec 05, 2017	27.65	28.25	27.20	28.00	1,186,103	+0.40(+1.45%)
Dec 04, 2017	25.45	27.62	25.45	27.60	1,149,230	+2.05(+8.02%)
Dec 01, 2017	25.50	26.00	24.50	25.55	3,013,982	-5.55(-17.85%)
Nov 30, 2017	31.40	32.20	30.95	31.10	939,912	-0.15(-0.48%)
Nov 29, 2017	30.20	31.75	30.20	31.25	956,827	+0.55(+1.79%)
Nov 28, 2017	29.20	30.80	29.05	30.70	805,088	+1.55(+5.32%)
Nov 27, 2017	28.80	29.80	28.25	29.15	442,414	+0.40(+1.39%)
Nov 24, 2017	29.00	29.40	28.50	28.75	186,792	-0.20(-0.69%)
Nov 22, 2017	28.80	29.35	28.45	28.95	404,968	+0.20(+0.70%)
Nov 21, 2017	29.50	29.50	28.48	28.75	469,016	-1.10(-3.69%)
Nov 20, 2017	29.70	30.02	28.73	29.85	675,809	+0.25(+0.84%)
Nov 17, 2017	26.75	29.85	26.75	29.60	761,373	+3.65(+14.07%)
Nov 16, 2017	25.35	26.20	25.30	25.95	265,672	+0.65(+2.57%)
Nov 15, 2017	25.00	25.75	24.25	25.30	329,314	+0.30(+1.20%)
Nov 14, 2017	24.75	25.20	24.40	25.00	294,540	+0.00(+0.00%)
Nov 13, 2017	25.25	25.50	24.55	25.00	224,256	-0.25(-0.99%)
Nov 10, 2017	24.85	25.75	24.75	25.25	476,861	+0.50(+2.02%)
Nov 09, 2017	23.80	25.25	23.80	24.75	467,137	+0.85(+3.56%)
Nov 08, 2017	23.65	24.15	23.25	23.90	282,015	+0.15(+0.63%)
Nov 07, 2017	24.55	24.59	23.40	23.75	299,478	-0.75(-3.06%)
Nov 06, 2017	24.60	25.30	24.35	24.50	311,510	+0.00(+0.00%)
Nov 03, 2017	24.85	24.85	24.30	24.50	248,576	-0.30(-1.21%)
Nov 02, 2017	24.50	25.20	24.30	24.80	278,986	+0.35(+1.43%)