Skip to main content

Genesco Inc (NY: GCO )

28.25 +1.12 (+4.15%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 81.58 82.25 80.49 82.13 212,663 +0.41(+0.50%)
Jun 27, 2014 80.25 81.88 80.25 81.72 568,885 +1.42(+1.77%)
Jun 26, 2014 80.76 80.96 79.82 80.30 175,038 -0.55(-0.68%)
Jun 25, 2014 79.99 81.00 79.38 80.85 107,069 -0.02(-0.02%)
Jun 24, 2014 80.50 81.90 80.28 80.87 148,153 +0.06(+0.07%)
Jun 23, 2014 80.85 80.92 80.16 80.81 83,175 -0.02(-0.02%)
Jun 20, 2014 81.31 81.88 80.43 80.83 311,498 +0.26(+0.32%)
Jun 19, 2014 79.71 80.87 79.18 80.57 182,770 +1.12(+1.41%)
Jun 18, 2014 78.64 79.50 78.30 79.45 133,330 +1.03(+1.31%)
Jun 17, 2014 77.87 78.61 77.83 78.42 97,783 +0.66(+0.85%)
Jun 16, 2014 76.60 77.89 76.60 77.76 89,337 +1.19(+1.55%)
Jun 13, 2014 76.70 76.70 76.10 76.57 105,292 +0.25(+0.33%)
Jun 12, 2014 76.27 76.68 75.42 76.32 84,220 -0.32(-0.42%)
Jun 11, 2014 76.74 77.85 76.49 76.64 137,693 -0.35(-0.45%)
Jun 10, 2014 77.35 78.11 76.79 76.99 103,181 +0.87(+1.14%)
Jun 06, 2014 75.30 76.24 75.09 76.12 148,757 +1.27(+1.70%)
Jun 05, 2014 73.12 75.20 72.26 74.85 154,232 +1.50(+2.04%)
Jun 04, 2014 72.92 73.69 72.34 73.35 105,158 +0.29(+0.40%)
Jun 03, 2014 73.72 74.12 72.93 73.06 170,174 -0.89(-1.20%)
Jun 02, 2014 74.72 74.72 73.24 73.95 227,978 -0.94(-1.26%)
May 30, 2014 73.04 76.81 73.04 74.89 444,031 +3.88(+5.46%)
May 29, 2014 73.01 73.28 70.87 71.01 320,636 -2.40(-3.27%)
May 28, 2014 74.63 75.07 72.66 73.41 170,360 -1.45(-1.94%)
May 27, 2014 74.85 75.29 74.26 74.86 113,537 +0.64(+0.86%)
May 23, 2014 74.21 74.22 74.22 74.22 97,800 -0.08(-0.10%)
May 22, 2014 73.67 75.04 73.03 74.30 87,931 +0.72(+0.97%)
May 21, 2014 73.76 74.69 72.61 73.58 114,009 -0.06(-0.08%)
May 20, 2014 75.45 75.47 73.08 73.64 148,816 -2.31(-3.04%)
May 19, 2014 76.02 76.57 75.46 75.95 55,938 -0.32(-0.42%)
May 16, 2014 75.12 76.43 74.90 76.27 69,787 +1.14(+1.52%)
May 15, 2014 75.11 75.64 73.73 75.13 89,703 -0.42(-0.56%)
May 14, 2014 76.70 77.27 75.41 75.55 163,001 -1.14(-1.49%)
May 13, 2014 77.91 78.31 76.33 76.69 185,758 -1.43(-1.83%)
May 12, 2014 76.64 78.80 76.42 78.12 108,129 +1.63(+2.13%)
May 09, 2014 75.05 76.50 75.05 76.49 78,743 +1.13(+1.50%)
May 08, 2014 74.30 77.91 74.26 75.36 96,935 +1.14(+1.54%)
May 07, 2014 74.89 75.21 73.56 74.22 104,970 -0.50(-0.67%)
May 06, 2014 75.53 76.23 74.51 74.72 139,174 -1.36(-1.79%)
May 05, 2014 75.81 76.54 74.69 76.08 114,565 -0.27(-0.35%)
May 02, 2014 76.07 77.70 75.99 76.35 83,675 +0.36(+0.47%)
May 01, 2014 76.23 76.68 75.01 75.99 105,508 -0.38(-0.50%)
Apr 30, 2014 76.46 76.58 75.58 76.37 141,439 -0.21(-0.27%)
Apr 29, 2014 76.46 77.26 76.07 76.58 79,810 +0.39(+0.51%)
Apr 28, 2014 76.01 77.36 74.94 76.19 146,229 +0.36(+0.47%)
Apr 25, 2014 76.46 77.34 75.39 75.83 146,692 -0.87(-1.13%)
Apr 24, 2014 77.15 77.15 75.85 76.70 121,442 +0.33(+0.43%)
Apr 23, 2014 76.65 77.65 76.24 76.37 89,478 -0.28(-0.37%)
Apr 22, 2014 76.14 76.98 75.72 76.65 109,586 +0.65(+0.86%)
Apr 21, 2014 76.32 76.85 75.39 76.00 112,282 +0.12(+0.16%)
Apr 17, 2014 76.40 75.88 75.88 75.88 172,700 -0.67(-0.88%)
Apr 16, 2014 76.79 77.81 75.83 76.55 126,360 +0.20(+0.26%)
Apr 15, 2014 75.25 76.85 74.29 76.35 176,945 +1.09(+1.45%)
Apr 14, 2014 75.59 76.35 74.52 75.26 109,235 +0.45(+0.60%)
Apr 11, 2014 74.83 75.59 73.82 74.81 163,365 -0.95(-1.25%)
Apr 10, 2014 77.66 78.32 75.70 75.76 213,506 -1.76(-2.27%)
Apr 09, 2014 78.06 78.06 76.42 77.52 180,452 -0.30(-0.39%)
Apr 08, 2014 76.96 78.55 76.87 77.82 190,074 +0.85(+1.10%)
Apr 07, 2014 77.72 77.90 75.85 76.97 217,357 -1.01(-1.30%)
Apr 04, 2014 77.97 79.99 77.20 77.98 301,783 +2.04(+2.69%)
Apr 03, 2014 76.55 77.58 75.76 75.94 145,580 -0.47(-0.62%)
Apr 02, 2014 74.78 76.41 74.69 76.41 106,144 +1.73(+2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.