Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	47.58	47.97	46.65	47.04	193,426	-0.78(-1.63%)
Oct 28, 2022	47.30	47.86	46.20	47.82	119,895	+0.43(+0.91%)
Oct 27, 2022	47.24	48.15	46.80	47.39	150,621	+0.76(+1.63%)
Oct 26, 2022	46.21	48.10	46.00	46.63	135,901	+0.42(+0.91%)
Oct 25, 2022	43.76	46.50	43.76	46.21	95,534	+2.45(+5.60%)
Oct 24, 2022	43.35	43.94	41.93	43.76	110,226	+0.51(+1.18%)
Oct 21, 2022	42.18	43.35	41.76	43.25	73,364	+1.46(+3.49%)
Oct 20, 2022	41.91	43.49	41.67	41.79	120,101	-0.15(-0.36%)
Oct 19, 2022	42.11	42.24	41.28	41.94	102,790	-0.72(-1.69%)
Oct 18, 2022	42.83	43.73	42.35	42.66	102,307	+0.76(+1.81%)
Oct 17, 2022	41.31	42.17	41.17	41.90	133,367	+1.44(+3.56%)
Oct 14, 2022	41.66	41.66	40.39	40.46	121,044	-1.03(-2.48%)
Oct 13, 2022	40.09	41.93	39.12	41.49	150,423	+0.56(+1.37%)
Oct 12, 2022	41.18	41.48	40.51	40.93	118,925	-0.27(-0.66%)
Oct 11, 2022	41.00	42.39	40.54	41.20	131,279	+0.02(+0.05%)
Oct 10, 2022	41.81	42.30	40.29	41.18	134,667	-0.30(-0.72%)
Oct 07, 2022	41.08	41.67	40.52	41.48	179,545	-0.17(-0.41%)
Oct 06, 2022	41.53	42.50	41.39	41.65	122,782	-0.33(-0.79%)
Oct 05, 2022	42.01	42.38	40.98	41.98	133,760	-0.84(-1.96%)
Oct 04, 2022	41.16	43.10	41.16	42.82	244,281	+2.66(+6.62%)
Oct 03, 2022	40.12	40.89	38.82	40.16	204,547	+0.84(+2.14%)
Sep 30, 2022	39.34	40.48	37.54	39.32	298,640	-0.87(-2.16%)
Sep 29, 2022	41.37	41.37	39.60	40.19	130,082	-1.92(-4.56%)
Sep 28, 2022	41.31	42.61	41.31	42.11	144,246	+0.97(+2.36%)
Sep 27, 2022	41.14	41.69	40.37	41.14	125,749	+0.54(+1.33%)
Sep 26, 2022	41.45	42.32	40.52	40.60	152,585	-1.10(-2.64%)
Sep 23, 2022	41.38	41.90	40.62	41.70	186,888	-0.43(-1.02%)
Sep 22, 2022	43.64	43.64	42.04	42.13	176,201	-1.75(-3.99%)
Sep 21, 2022	44.27	45.20	43.70	43.88	168,083	+0.02(+0.05%)
Sep 20, 2022	45.23	45.41	43.10	43.86	211,438	-2.13(-4.63%)
Sep 19, 2022	44.23	46.11	44.23	45.99	187,398	+1.12(+2.50%)
Sep 16, 2022	44.42	45.77	44.40	44.87	348,483	-0.44(-0.97%)
Sep 15, 2022	44.57	46.56	44.57	45.31	208,879	+0.29(+0.64%)
Sep 14, 2022	47.10	47.10	44.78	45.02	211,665	-1.85(-3.95%)
Sep 13, 2022	47.70	48.77	46.83	46.87	229,292	-2.76(-5.56%)
Sep 12, 2022	49.62	51.08	49.29	49.63	218,307	+0.26(+0.53%)
Sep 09, 2022	47.29	49.56	47.29	49.37	240,131	+2.08(+4.40%)
Sep 08, 2022	47.06	47.48	45.62	47.29	258,104	+0.85(+1.83%)
Sep 07, 2022	44.41	46.57	43.92	46.44	240,686	+2.16(+4.88%)
Sep 06, 2022	43.73	45.64	42.71	44.28	281,800	+1.27(+2.95%)
Sep 02, 2022	45.78	46.12	42.72	43.01	404,672	-3.15(-6.82%)
Sep 01, 2022	51.33	52.09	45.96	46.16	519,693	-10.42(-18.42%)
Aug 31, 2022	58.37	58.37	56.55	56.58	239,829	-1.66(-2.85%)
Aug 30, 2022	59.81	60.88	57.40	58.24	283,360	-3.51(-5.68%)
Aug 29, 2022	61.87	62.85	61.59	61.75	113,864	-0.65(-1.04%)
Aug 26, 2022	64.80	65.06	62.25	62.40	96,886	-1.87(-2.91%)
Aug 25, 2022	62.01	65.09	61.78	64.27	123,790	+1.74(+2.78%)
Aug 24, 2022	63.35	63.61	61.79	62.53	142,541	-1.37(-2.14%)
Aug 23, 2022	64.13	65.94	63.70	63.90	131,640	-0.22(-0.34%)
Aug 22, 2022	63.83	64.45	62.62	64.12	119,278	-0.63(-0.97%)
Aug 19, 2022	64.99	65.16	63.32	64.75	109,912	-0.56(-0.86%)
Aug 18, 2022	64.09	65.44	63.38	65.31	117,440	+0.84(+1.30%)
Aug 17, 2022	63.74	65.02	62.53	64.47	120,353	-0.60(-0.92%)
Aug 16, 2022	63.65	66.42	63.65	65.07	172,427	+1.42(+2.23%)
Aug 15, 2022	63.47	64.07	62.27	63.65	91,858	-0.64(-1.00%)
Aug 12, 2022	63.72	64.32	63.03	64.29	91,563	+1.25(+1.98%)
Aug 11, 2022	62.53	63.80	62.39	63.04	146,578	+1.47(+2.39%)
Aug 10, 2022	61.13	62.61	61.13	61.57	104,403	+2.13(+3.58%)
Aug 09, 2022	60.93	60.93	58.70	59.44	79,094	-1.79(-2.92%)
Aug 08, 2022	59.22	63.45	59.22	61.23	148,758	+2.38(+4.04%)
Aug 05, 2022	57.87	59.12	57.87	58.85	78,563	+0.11(+0.19%)
Aug 04, 2022	59.13	59.44	58.01	58.74	93,646	-0.13(-0.22%)
Aug 03, 2022	57.16	58.98	56.95	58.87	112,707	+2.28(+4.03%)
Aug 02, 2022	58.23	58.54	56.25	56.59	106,832	-1.97(-3.36%)