Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	45.39	45.61	44.56	44.81	245,984	-0.67(-1.47%)
Apr 29, 2019	44.92	45.89	44.92	45.48	209,225	+0.52(+1.16%)
Apr 26, 2019	44.12	45.35	43.83	44.96	184,000	+0.59(+1.33%)
Apr 25, 2019	44.29	44.98	43.88	44.37	186,314	-0.14(-0.31%)
Apr 24, 2019	43.28	44.79	43.28	44.51	184,770	+1.21(+2.79%)
Apr 23, 2019	42.32	43.37	42.13	43.30	221,424	+1.15(+2.73%)
Apr 22, 2019	44.20	44.20	42.03	42.15	224,749	-2.24(-5.05%)
Apr 18, 2019	43.96	45.19	43.54	44.39	335,700	+0.21(+0.48%)
Apr 17, 2019	44.17	44.36	43.58	44.18	243,173	+0.29(+0.66%)
Apr 16, 2019	43.43	43.98	43.34	43.89	234,360	+0.66(+1.53%)
Apr 15, 2019	43.68	43.99	43.18	43.23	205,608	-0.28(-0.64%)
Apr 12, 2019	43.68	44.04	43.01	43.51	558,600	-0.07(-0.16%)
Apr 11, 2019	43.89	43.96	43.22	43.58	357,486	-0.34(-0.77%)
Apr 10, 2019	43.22	44.17	43.14	43.92	341,867	+0.80(+1.86%)
Apr 09, 2019	44.15	44.15	42.88	43.12	436,136	-1.26(-2.84%)
Apr 08, 2019	46.00	46.19	44.17	44.38	420,930	-1.83(-3.96%)
Apr 05, 2019	45.98	46.89	45.80	46.21	265,900	+0.50(+1.09%)
Apr 04, 2019	44.08	45.76	43.80	45.71	357,193	+1.63(+3.70%)
Apr 03, 2019	44.85	45.25	44.04	44.08	250,106	-0.53(-1.19%)
Apr 02, 2019	45.42	45.45	44.43	44.61	228,206	-0.95(-2.09%)
Apr 01, 2019	45.76	46.14	45.02	45.56	321,526	+0.01(+0.02%)
Mar 29, 2019	45.54	46.02	45.34	45.55	412,700	+0.15(+0.33%)
Mar 28, 2019	44.96	45.93	44.79	45.40	301,010	+1.00(+2.25%)
Mar 27, 2019	43.43	44.74	43.43	44.40	352,979	+1.36(+3.16%)
Mar 26, 2019	42.70	44.08	42.49	43.04	508,224	+0.44(+1.03%)
Mar 25, 2019	41.18	42.74	41.18	42.60	308,037	+1.32(+3.20%)
Mar 22, 2019	41.65	42.25	41.07	41.28	372,400	-0.77(-1.83%)
Mar 21, 2019	41.44	42.69	41.44	42.05	251,358	+0.41(+0.98%)
Mar 20, 2019	42.24	42.27	41.22	41.64	339,541	-0.53(-1.26%)
Mar 19, 2019	42.54	42.54	41.84	42.17	332,900	-0.43(-1.01%)
Mar 18, 2019	42.04	43.08	42.04	42.60	318,413	+0.70(+1.67%)
Mar 15, 2019	43.23	43.89	41.83	41.90	529,100	-1.23(-2.85%)
Mar 14, 2019	45.06	46.40	42.93	43.13	778,876	-3.38(-7.27%)
Mar 13, 2019	45.42	48.00	45.38	46.51	500,545	+1.12(+2.47%)
Mar 12, 2019	45.14	45.83	44.98	45.39	296,868	-0.15(-0.33%)
Mar 11, 2019	44.75	45.68	44.75	45.54	208,866	+0.78(+1.74%)
Mar 08, 2019	45.24	45.30	44.56	44.76	252,300	-0.74(-1.63%)
Mar 07, 2019	45.72	46.09	45.14	45.50	152,945	-0.50(-1.09%)
Mar 06, 2019	46.00	46.74	45.98	46.00	249,619	+0.08(+0.17%)
Mar 05, 2019	46.76	46.78	45.81	45.92	260,318	-0.57(-1.23%)
Mar 04, 2019	48.38	48.44	46.36	46.49	355,388	-1.78(-3.69%)
Mar 01, 2019	49.21	50.00	48.03	48.27	234,700	+0.00(+0.00%)
Feb 28, 2019	48.26	49.45	47.65	48.27	173,302	-0.10(-0.21%)
Feb 27, 2019	46.69	48.48	46.69	48.37	167,161	+1.64(+3.51%)
Feb 26, 2019	46.65	47.08	46.47	46.73	161,646	+0.00(+0.00%)
Feb 25, 2019	46.44	47.30	46.44	46.73	153,831	+0.46(+0.99%)
Feb 22, 2019	45.90	46.49	45.41	46.27	167,500	+0.44(+0.96%)
Feb 21, 2019	46.95	47.20	45.60	45.83	219,634	-1.05(-2.24%)
Feb 20, 2019	46.53	47.14	46.06	46.88	257,838	+0.42(+0.90%)
Feb 19, 2019	45.66	46.64	45.52	46.46	245,248	+0.65(+1.42%)
Feb 15, 2019	44.72	46.17	44.47	45.81	256,800	+1.30(+2.92%)
Feb 14, 2019	44.43	45.19	43.84	44.51	280,590	-0.02(-0.04%)
Feb 13, 2019	44.39	44.82	44.10	44.53	202,172	-0.05(-0.11%)
Feb 12, 2019	43.90	44.90	43.90	44.58	165,203	+0.80(+1.83%)
Feb 11, 2019	43.12	43.90	42.66	43.78	200,143	+0.67(+1.55%)
Feb 08, 2019	43.99	44.80	42.92	43.11	266,700	-1.04(-2.36%)
Feb 07, 2019	43.82	44.91	43.66	44.15	210,010	+0.11(+0.25%)
Feb 06, 2019	44.77	44.87	43.55	44.04	324,803	-0.80(-1.78%)
Feb 05, 2019	45.97	46.06	44.23	44.84	427,694	-0.90(-1.97%)
Feb 04, 2019	44.99	46.07	44.74	45.74	385,685	+0.61(+1.35%)