$78.61 -0.67 (%) Genesco Inc - NYSE

Sep. 19, 2014 | 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
9/19/201479.3779.8378.2278.61245,636
9/18/201478.5179.6078.3579.28139,651
9/17/201478.2578.7377.5578.45157,715
9/16/201477.1079.0277.1078.48127,758
9/15/201478.5378.5377.1077.2692,738
9/12/201479.6779.9178.3478.63142,664
9/11/201477.2179.9777.2179.88172,329
9/10/201477.9478.1277.0877.6394,422
9/9/201478.6979.0577.8378.02146,543
9/8/201478.7378.8977.5978.87141,971
9/5/201478.6179.1778.5078.88135,673
9/4/201479.9080.6678.9379.20130,361
9/3/201480.9481.1679.4679.78233,890
9/2/201479.5080.7679.4380.68171,209
8/29/201481.7882.3679.1179.30357,233
8/28/201480.5083.7779.6781.94662,309
8/27/201489.2589.2588.2088.67216,042
8/26/201487.9489.5887.6889.25295,587
8/25/201486.8088.3386.2087.94367,573
8/22/201483.5486.3383.3286.05177,115
8/21/201483.3484.2182.5683.34189,497
8/20/201482.1983.5082.1983.34231,876
8/19/201482.2483.0081.7382.60101,787
8/18/201481.2781.9181.0381.8096,870
8/15/201481.6181.6180.0580.85102,277
8/14/201480.7981.2580.6180.90104,708
8/13/201479.8280.6078.0780.46150,668
8/12/201480.6781.1379.3079.8885,469
8/11/201481.1781.7380.6880.8288,477
8/8/201479.0781.5179.0780.94134,434
8/7/201480.7880.9378.8079.2391,181
8/6/201478.3280.9978.3280.34138,302
8/5/201476.6979.5076.6978.77139,838
8/4/201476.5277.5375.8477.31111,872
8/1/201476.4577.0075.4976.2774,470
7/31/201477.0177.6576.0576.2791,022
7/30/201477.5878.0277.1677.8637,843
7/29/201477.3077.7276.8977.1070,932
7/28/201476.8777.8175.9277.17123,401
7/25/201478.1678.7776.5576.79104,694
7/24/201478.2979.6078.1778.70103,119
7/23/201478.2878.6377.4977.9959,787
7/22/201478.8479.2277.7478.1389,981
7/21/201478.5778.9878.0878.6561,298
7/18/201477.1179.5577.1079.34135,727
7/17/201478.7579.1277.3177.40117,377
7/16/201480.1080.3278.8479.06128,456
7/15/201479.8480.4679.5079.79117,864
7/14/201480.5880.5879.5779.95101,929
7/11/201480.6280.9479.6479.89145,358
7/10/201480.7681.6580.3581.11143,088
7/9/201481.7382.6481.7382.41126,958
7/8/201481.8182.3681.1281.75119,679
7/7/201482.5882.5881.4881.90123,087
7/3/201481.9382.8881.7982.7747,257
7/2/201482.1182.9881.4881.83165,960
7/1/201482.0982.9281.6382.06209,130
6/30/201481.5882.2580.4982.13212,663
6/27/201480.2581.8880.2581.72568,885
6/26/201480.7680.9679.8280.30175,038
6/25/201479.9981.0079.3880.85107,069
6/24/201480.5081.9080.2880.87148,201
6/23/201480.8580.9280.1680.8183,175
6/20/201481.3181.8880.4380.83311,498
6/19/201479.7180.8779.1880.57182,770
6/18/201478.6479.5078.3079.45133,330
6/17/201477.8778.6177.8378.4297,783
6/16/201476.6077.9076.6077.7689,337
6/13/201476.7076.7076.1076.57105,292
6/12/201476.2776.6875.4276.3284,220
6/11/201476.7477.8576.4976.64137,693
6/10/201477.3578.1176.7976.99103,181
6/9/201475.9778.1675.8577.40186,161
6/6/201475.3076.4675.0976.12148,757
6/5/201473.1275.2072.2674.85154,232
6/4/201472.9273.6972.3473.35105,158
6/3/201473.7274.1272.9373.06170,174
6/2/201474.7274.7273.2473.95228,378
5/30/201473.0476.8173.0474.89444,031
5/29/201473.0173.2970.8771.01320,836
5/28/201474.6375.0772.6673.41170,360
5/27/201474.8575.2974.2674.86114,288
5/23/201474.2174.8473.2674.2297,782
5/22/201473.6775.0473.0374.07137,221
5/21/201473.7674.6972.6173.58114,009
5/20/201475.4575.4773.0873.64148,816
5/19/201476.0276.5775.4675.9555,938
5/16/201475.1276.4374.9076.2769,787
5/15/201475.1175.6473.7375.1389,703
5/14/201476.7077.2775.4175.55163,001
5/13/201477.9178.3176.3376.69218,848
5/12/201476.6478.8076.4278.12108,472
5/9/201475.0576.5075.0576.4978,743
5/8/201474.3077.9174.2675.3696,935
5/7/201474.8975.2173.5674.22104,970
5/6/201475.5376.2374.5174.72139,174
5/5/201475.8176.5474.6976.08114,565
5/2/201476.0777.7075.9976.3583,675
5/1/201476.2376.6875.0175.99105,508
4/30/201476.4676.5875.5876.37141,441
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center