Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	13.55	14.24	13.11	13.34	512,945	-0.29(-2.13%)
Mar 30, 2020	12.99	13.66	11.86	13.63	601,758	+0.22(+1.64%)
Mar 27, 2020	14.09	14.09	13.05	13.41	505,700	-1.21(-8.28%)
Mar 26, 2020	14.20	16.05	13.94	14.62	739,971	+0.56(+3.98%)
Mar 25, 2020	14.07	15.17	13.30	14.06	776,601	+0.21(+1.52%)
Mar 24, 2020	11.69	13.97	11.53	13.85	783,435	+2.97(+27.30%)
Mar 23, 2020	11.63	11.63	10.000	10.88	1,044,021	-0.85(-7.25%)
Mar 20, 2020	12.66	14.05	11.55	11.73	1,091,300	-0.60(-4.87%)
Mar 19, 2020	9.380	12.79	8.530	12.33	1,353,888	+3.49(+39.48%)
Mar 18, 2020	13.77	14.14	5.515	8.840	1,202,902	-5.91(-40.07%)
Mar 17, 2020	16.69	16.97	14.14	14.75	765,546	-1.63(-9.95%)
Mar 16, 2020	20.35	20.44	16.10	16.38	677,175	-5.72(-25.88%)
Mar 13, 2020	24.06	24.99	21.41	22.10	770,700	-0.04(-0.18%)
Mar 12, 2020	22.64	25.45	21.11	22.14	758,316	-1.97(-8.17%)
Mar 11, 2020	25.78	26.44	23.97	24.11	582,652	-2.48(-9.33%)
Mar 10, 2020	27.74	28.58	25.69	26.59	395,063	-0.29(-1.08%)
Mar 09, 2020	26.82	27.23	25.66	26.88	370,313	-2.25(-7.72%)
Mar 06, 2020	28.82	29.96	28.48	29.13	499,100	-0.77(-2.58%)
Mar 05, 2020	31.75	31.75	29.58	29.90	458,227	-2.52(-7.77%)
Mar 04, 2020	32.03	32.45	30.73	32.42	374,845	+0.51(+1.60%)
Mar 03, 2020	34.15	34.32	30.97	31.91	378,656	-2.27(-6.64%)
Mar 02, 2020	34.39	34.82	32.57	34.18	420,284	-0.23(-0.67%)
Feb 28, 2020	32.02	35.37	31.99	34.41	681,700	+1.33(+4.02%)
Feb 27, 2020	30.91	33.50	30.65	33.08	652,421	+0.39(+1.19%)
Feb 26, 2020	34.63	34.83	32.60	32.69	337,457	-1.65(-4.80%)
Feb 25, 2020	35.57	35.82	33.80	34.34	526,400	-1.16(-3.27%)
Feb 24, 2020	35.71	35.93	34.75	35.50	323,106	-1.70(-4.57%)
Feb 21, 2020	38.51	38.82	37.03	37.20	275,300	-1.52(-3.93%)
Feb 20, 2020	37.91	39.32	37.75	38.72	293,066	+0.79(+2.08%)
Feb 19, 2020	37.86	37.98	36.49	37.93	457,792	+0.24(+0.64%)
Feb 18, 2020	38.73	38.97	37.51	37.69	323,855	-1.11(-2.86%)
Feb 14, 2020	39.20	39.31	38.30	38.80	559,000	-0.36(-0.92%)
Feb 13, 2020	40.35	40.42	39.13	39.16	198,368	-1.40(-3.45%)
Feb 12, 2020	38.65	40.59	38.65	40.56	254,691	+2.26(+5.90%)
Feb 11, 2020	38.88	38.88	37.92	38.30	199,098	-0.57(-1.47%)
Feb 10, 2020	39.64	40.10	38.72	38.87	289,288	-0.78(-1.97%)
Feb 07, 2020	40.69	40.75	39.24	39.65	227,800	-1.21(-2.96%)
Feb 06, 2020	41.53	41.53	40.53	40.86	280,119	-0.55(-1.33%)
Feb 05, 2020	40.41	41.77	40.27	41.41	265,878	+1.41(+3.52%)
Feb 04, 2020	40.97	41.36	39.70	40.00	317,681	-0.40(-0.99%)
Feb 03, 2020	39.39	41.23	39.18	40.40	394,985	+1.08(+2.75%)
Jan 31, 2020	40.24	40.24	39.15	39.32	236,200	-0.96(-2.38%)
Jan 30, 2020	40.91	41.15	39.54	40.28	247,898	-1.19(-2.87%)
Jan 29, 2020	42.26	42.54	41.45	41.47	193,684	-0.91(-2.15%)
Jan 28, 2020	42.05	42.59	41.50	42.38	132,690	+0.38(+0.90%)
Jan 27, 2020	41.97	42.89	41.59	42.00	441,454	-0.90(-2.10%)
Jan 24, 2020	43.69	43.69	42.30	42.90	197,300	-0.89(-2.03%)
Jan 23, 2020	44.03	44.13	43.24	43.79	276,395	-0.56(-1.26%)
Jan 22, 2020	43.87	44.88	43.87	44.35	250,568	+0.74(+1.70%)
Jan 21, 2020	44.04	44.25	42.98	43.61	400,292	+0.47(+1.09%)
Jan 17, 2020	43.83	43.88	42.86	43.14	167,300	-0.49(-1.12%)
Jan 16, 2020	43.44	44.09	42.70	43.63	316,163	+0.41(+0.95%)
Jan 15, 2020	44.64	45.02	43.06	43.22	286,625	-1.26(-2.83%)
Jan 14, 2020	44.96	45.32	43.96	44.48	283,434	-0.27(-0.60%)
Jan 13, 2020	47.93	47.97	44.58	44.75	371,528	-3.20(-6.67%)
Jan 10, 2020	47.65	48.13	47.23	47.95	225,400	+0.16(+0.33%)
Jan 09, 2020	48.72	48.86	47.22	47.79	356,130	-0.53(-1.10%)
Jan 08, 2020	48.00	48.55	47.01	48.32	311,429	+0.79(+1.66%)
Jan 07, 2020	47.37	47.86	46.99	47.53	164,878	-0.07(-0.15%)
Jan 06, 2020	47.47	48.53	47.24	47.60	216,562	+0.13(+0.27%)
Jan 03, 2020	46.95	47.55	46.46	47.47	284,700	-0.04(-0.08%)