$61.84 -0.87 (%) Genesco Inc - NYSE

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GCO historical data

Date Open High Low Close Volume
9/4/201561.8262.8061.5461.84270,103
9/3/201564.0165.7861.7562.71829,959
9/2/201559.5659.6558.0958.70364,312
9/1/201559.0660.2558.6758.75156,442
8/31/201560.4661.3259.7959.89223,445
8/28/201560.5762.6360.4261.05174,765
8/27/201559.5361.4058.6360.85180,127
8/26/201558.6059.1457.7259.14108,058
8/25/201559.0659.0957.2257.33118,089
8/24/201556.8859.3456.8857.59146,847
8/21/201560.8361.0459.4459.60186,106
8/20/201562.5762.6061.3361.4291,385
8/19/201563.3763.8163.1163.14106,823
8/18/201564.0564.2963.5863.8183,626
8/17/201563.0964.0862.3464.05123,616
8/14/201563.1563.8462.6363.2482,564
8/13/201562.4963.8562.2862.9991,484
8/12/201563.0563.0561.6662.6395,218
8/11/201563.2463.7962.8663.5567,713
8/10/201563.1263.8763.0063.5980,049
8/7/201562.8463.0962.2862.7382,308
8/6/201563.9863.9862.6363.1582,137
8/5/201564.0264.5963.4664.06105,432
8/4/201563.7264.5063.3563.7586,070
8/3/201564.9064.9063.1063.6296,852
7/31/201564.3865.1364.0764.69109,911
7/30/201563.5664.5963.2564.25117,021
7/29/201562.9663.9362.6663.68145,842
7/28/201563.2163.5561.9063.05220,866
7/27/201562.6262.9361.9662.71142,580
7/24/201563.6564.1962.9163.09162,403
7/23/201565.3565.3564.0064.0991,951
7/22/201564.3365.0964.3365.0978,993
7/21/201565.1265.3864.0064.65112,480
7/20/201565.0465.8964.7465.26162,881
7/17/201566.2466.2465.1165.18108,459
7/16/201566.2966.9865.7966.45133,042
7/15/201566.3566.6865.8965.98104,934
7/14/201567.1667.5566.1666.43160,853
7/13/201566.9467.1166.2066.93126,422
7/10/201566.2466.7365.8566.3777,370
7/9/201566.1266.6065.3665.78160,893
7/8/201566.1867.1365.1465.81206,729
7/7/201566.6467.2165.3266.51207,605
7/6/201565.6566.6865.6566.55125,800
7/2/201566.4666.5865.5366.0373,901
7/1/201566.5367.2265.9966.31176,675
6/30/201566.0966.5965.0266.03158,231
6/29/201567.1467.8365.7065.74133,068
6/26/201566.4867.6966.2367.53226,361
6/25/201566.6566.6566.0266.24110,523
6/24/201566.9767.5066.2366.43135,649
6/23/201566.6667.3566.1867.15157,389
6/22/201567.5667.5666.3966.5899,081
6/19/201567.4868.5067.3667.37180,990
6/18/201566.8667.9666.8667.5082,451
6/17/201566.8267.3466.1966.7960,786
6/16/201566.6067.3566.2866.81109,214
6/15/201566.9167.1165.9966.69105,139
6/12/201566.9667.5366.7267.43100,565
6/11/201566.7967.1766.3166.8585,848
6/10/201566.3467.0766.1566.63113,652
6/9/201567.0967.2065.9966.01130,742
6/8/201567.4367.8566.8866.89119,558
6/5/201567.3667.9466.4867.47104,749
6/4/201566.3567.7566.2467.38140,575
6/3/201564.4766.7664.2866.51228,391
6/2/201565.1367.3665.1366.50154,836
6/1/201566.1666.1664.2765.27358,029
5/29/201562.3166.9961.0766.19491,213
5/28/201567.7868.4367.0167.79228,656
5/27/201568.3768.3766.4167.56214,728
5/26/201569.0869.2368.0168.43171,846
5/22/201569.3969.8168.3369.35111,060
5/21/201568.4769.5968.3569.5599,590
5/20/201568.7468.9267.9868.7076,658
5/19/201569.3969.7568.2068.4786,262
5/18/201568.6569.8268.4569.4983,117
5/15/201567.7368.5667.4168.3791,025
5/14/201567.6568.0966.5067.6493,356
5/13/201568.3268.5767.4968.01100,439
5/12/201568.5969.0867.7468.2286,896
5/11/201569.2469.7768.9168.99103,109
5/8/201569.4670.4769.1869.2992,017
5/7/201568.2669.2668.0668.8872,891
5/6/201568.0868.2366.4968.05264,550
5/5/201568.3569.0467.1367.65123,102
5/4/201567.7868.7667.7468.35160,544
5/1/201567.7768.4167.4467.99239,884
4/30/201568.6669.1967.0967.59221,493
4/29/201571.0371.0368.4568.92114,072
4/28/201571.1971.8770.2171.2670,212
4/27/201572.0672.8670.9171.1987,811
4/24/201571.9772.4271.6072.08150,988
4/23/201570.6972.5770.6971.7293,862
4/22/201569.4370.7069.0170.47114,775
4/21/201569.5069.8469.1269.20184,366
4/20/201569.4369.7768.5869.23248,323
4/17/201570.3770.3768.7368.86196,529
4/16/201571.2371.6970.9871.12103,673
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!