Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	58.18	59.25	56.13	56.31	325,933	-2.78(-4.70%)
May 27, 2022	58.46	59.25	57.15	59.09	327,388	-0.24(-0.40%)
May 26, 2022	57.53	61.27	56.13	59.33	385,658	+4.40(+8.01%)
May 25, 2022	50.33	56.62	50.24	54.93	580,867	+3.97(+7.79%)
May 24, 2022	54.17	54.17	50.01	50.96	292,515	-4.38(-7.91%)
May 23, 2022	56.28	56.28	53.60	55.34	206,993	-0.80(-1.43%)
May 20, 2022	56.13	56.42	53.84	56.14	270,518	+0.40(+0.72%)
May 19, 2022	56.08	57.21	55.09	55.74	179,507	-1.15(-2.02%)
May 18, 2022	59.22	59.22	55.42	56.89	271,159	-4.13(-6.77%)
May 17, 2022	60.14	61.58	58.91	61.02	145,755	+1.63(+2.74%)
May 16, 2022	59.04	60.21	57.94	59.39	110,522	-0.30(-0.50%)
May 13, 2022	59.42	60.50	59.34	59.69	103,800	+1.11(+1.89%)
May 12, 2022	57.14	59.64	56.92	58.58	232,545	+1.26(+2.20%)
May 11, 2022	59.64	61.09	57.32	57.32	160,564	-1.99(-3.36%)
May 10, 2022	60.29	61.53	57.73	59.31	176,388	+0.18(+0.30%)
May 09, 2022	59.54	61.06	58.62	59.13	178,516	-1.53(-2.52%)
May 06, 2022	62.30	62.30	59.85	60.66	152,892	-1.83(-2.93%)
May 05, 2022	64.07	64.18	61.82	62.49	217,570	-2.51(-3.86%)
May 04, 2022	63.91	65.56	62.67	65.00	134,884	+0.92(+1.44%)
May 03, 2022	64.78	64.95	63.05	64.08	109,742	-0.69(-1.07%)
May 02, 2022	62.02	64.94	62.02	64.77	193,829	+2.74(+4.42%)
Apr 29, 2022	64.12	64.62	62.00	62.03	159,638	-2.62(-4.05%)
Apr 28, 2022	64.82	65.75	63.27	64.65	143,388	+0.56(+0.87%)
Apr 27, 2022	65.00	65.28	62.79	64.09	239,007	-0.91(-1.40%)
Apr 26, 2022	64.55	66.18	64.55	65.00	237,303	-0.56(-0.85%)
Apr 25, 2022	64.17	65.84	63.87	65.56	174,594	+0.27(+0.41%)
Apr 22, 2022	67.31	67.78	65.14	65.29	160,101	-3.09(-4.52%)
Apr 21, 2022	69.85	70.28	67.73	68.38	153,595	-0.79(-1.14%)
Apr 20, 2022	70.74	71.78	69.03	69.17	152,325	-0.89(-1.27%)
Apr 19, 2022	69.38	71.10	68.76	70.06	164,350	+0.81(+1.17%)
Apr 18, 2022	68.83	70.35	68.50	69.25	214,471	+0.67(+0.98%)
Apr 14, 2022	69.15	69.88	68.27	68.58	118,869	-0.01(-0.01%)
Apr 13, 2022	67.10	69.44	67.10	68.59	184,537	+1.66(+2.48%)
Apr 12, 2022	67.23	69.00	66.16	66.93	218,204	+1.19(+1.81%)
Apr 11, 2022	64.78	66.83	64.78	65.74	260,430	+1.10(+1.70%)
Apr 08, 2022	62.33	64.92	62.33	64.64	259,154	+1.09(+1.72%)
Apr 07, 2022	61.85	63.76	61.17	63.55	215,459	+1.49(+2.40%)
Apr 06, 2022	62.14	63.14	60.81	62.06	250,765	-0.63(-1.00%)
Apr 05, 2022	63.15	63.57	61.63	62.69	212,614	-0.99(-1.55%)
Apr 04, 2022	63.93	64.95	63.51	63.68	240,500	-0.20(-0.31%)
Apr 01, 2022	63.99	64.28	62.19	63.88	349,710	+0.27(+0.42%)
Mar 31, 2022	66.14	66.14	63.47	63.61	268,357	-2.95(-4.43%)
Mar 30, 2022	70.62	70.71	66.33	66.56	136,670	-4.39(-6.19%)
Mar 29, 2022	69.10	71.40	69.10	70.95	321,229	+2.85(+4.19%)
Mar 28, 2022	68.10	68.33	66.40	68.10	158,119	-0.32(-0.47%)
Mar 25, 2022	68.92	68.92	67.49	68.42	134,348	+0.13(+0.19%)
Mar 24, 2022	68.41	69.15	67.04	68.29	114,288	+0.40(+0.59%)
Mar 23, 2022	69.34	69.71	67.81	67.89	108,395	-2.05(-2.93%)
Mar 22, 2022	69.58	71.10	68.44	69.94	155,066	+1.47(+2.15%)
Mar 21, 2022	71.19	71.51	67.82	68.47	164,728	-2.73(-3.83%)
Mar 18, 2022	68.87	71.42	68.30	71.20	503,161	+1.66(+2.39%)
Mar 17, 2022	69.27	70.64	67.85	69.54	161,743	-0.68(-0.97%)
Mar 16, 2022	68.10	72.34	68.10	70.22	214,882	+3.00(+4.46%)
Mar 15, 2022	65.26	67.29	65.03	67.22	192,328	+1.70(+2.59%)
Mar 14, 2022	67.92	68.09	65.08	65.52	202,693	-2.46(-3.62%)
Mar 11, 2022	71.23	72.18	67.15	67.98	280,527	-2.51(-3.56%)
Mar 10, 2022	65.50	71.74	65.00	70.49	299,590	+7.43(+11.78%)
Mar 09, 2022	64.39	65.37	63.00	63.06	273,147	+0.21(+0.33%)
Mar 08, 2022	62.51	64.72	61.26	62.85	244,755	+1.03(+1.67%)
Mar 07, 2022	65.24	65.85	61.41	61.82	226,183	-2.67(-4.14%)
Mar 04, 2022	64.58	64.58	62.48	64.49	166,035	-1.30(-1.98%)
Mar 03, 2022	66.64	66.64	62.70	65.79	201,477	-0.43(-0.65%)
Mar 02, 2022	63.47	66.50	63.47	66.22	215,480	+3.55(+5.66%)