Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	52.42	53.15	51.57	52.20	211,762	-0.09(-0.17%)
Nov 29, 2022	52.23	53.22	51.92	52.29	115,708	-0.37(-0.70%)
Nov 28, 2022	51.54	53.25	51.32	52.66	132,888	+0.52(+1.00%)
Nov 25, 2022	52.52	52.88	52.01	52.14	35,862	-0.14(-0.27%)
Nov 23, 2022	52.18	52.46	51.80	52.28	77,703	-0.52(-0.98%)
Nov 22, 2022	51.42	53.00	50.07	52.80	108,649	+2.80(+5.60%)
Nov 21, 2022	50.73	50.90	49.80	50.00	151,153	-1.39(-2.70%)
Nov 18, 2022	52.43	52.69	50.64	51.39	141,021	+0.73(+1.44%)
Nov 17, 2022	48.54	51.35	48.15	50.66	150,788	+1.26(+2.55%)
Nov 16, 2022	49.34	49.81	47.80	49.40	106,793	-1.07(-2.12%)
Nov 15, 2022	50.02	51.77	49.98	50.47	106,160	+2.17(+4.49%)
Nov 14, 2022	48.48	49.48	48.09	48.30	95,920	-0.56(-1.15%)
Nov 11, 2022	48.11	49.72	47.94	48.86	108,475	+1.05(+2.20%)
Nov 10, 2022	45.33	48.05	45.33	47.81	150,097	+4.88(+11.37%)
Nov 09, 2022	45.51	45.62	42.80	42.93	111,458	-2.88(-6.29%)
Nov 08, 2022	46.70	46.74	45.17	45.81	75,128	-0.40(-0.87%)
Nov 07, 2022	45.89	46.40	44.76	46.21	113,808	+0.56(+1.23%)
Nov 04, 2022	46.01	46.64	44.82	45.65	78,017	+0.53(+1.17%)
Nov 03, 2022	43.68	45.78	43.00	45.12	117,608	+1.32(+3.01%)
Nov 02, 2022	46.21		43.73	43.80	130,406	-2.85(-6.11%)
Nov 01, 2022	47.66	47.66	46.36	46.65	128,795	-0.39(-0.83%)
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%)