$74.17 +0.63 (%) Genesco Inc - NYSE

Dec. 22, 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
12/22/201473.7574.3373.0374.17113,507
12/19/201476.3376.3372.6173.54308,452
12/18/201475.6776.7374.2676.59200,986
12/17/201472.0374.9371.5574.71226,589
12/16/201472.2073.6871.6771.88193,517
12/15/201472.3174.1371.0672.19205,323
12/12/201471.6873.3671.3772.19227,266
12/11/201471.5073.9771.5072.26160,150
12/10/201472.5173.5870.5070.97199,999
12/9/201470.2472.2869.9272.10238,685
12/8/201469.9972.8169.9071.27359,731
12/5/201472.5675.6869.5369.99575,874
12/4/201480.5381.1779.2880.62161,451
12/3/201481.0381.4480.6880.96165,854
12/2/201480.9381.8180.3481.17223,998
12/1/201480.9281.3279.0180.63196,245
11/28/201481.3682.8981.2481.37123,094
11/26/201481.0981.5980.4680.91145,410
11/25/201481.4782.1880.0880.97119,944
11/24/201480.2081.4880.1880.99164,726
11/21/201479.5180.5379.4180.08158,231
11/20/201477.8979.3077.8978.95277,320
11/19/201478.4678.4677.1077.95177,842
11/18/201478.2479.1377.8578.28148,482
11/17/201479.6979.7178.3578.4891,359
11/14/201480.2780.5579.5779.77125,465
11/13/201481.2081.7679.8880.47120,187
11/12/201479.1781.4878.4181.31110,325
11/11/201478.6879.1977.5479.1472,860
11/10/201479.0279.0277.7278.7469,987
11/7/201478.8579.1078.1478.7577,473
11/6/201477.6278.9776.9578.8898,270
11/5/201476.3877.4376.1377.3690,592
11/4/201476.5976.5975.1075.8880,051
11/3/201476.5377.3576.0776.6895,411
10/31/201478.9178.9876.1776.69148,025
10/30/201476.6578.2976.6377.28124,491
10/29/201477.1678.2276.8877.30133,897
10/28/201474.8777.2974.2577.16114,521
10/27/201474.3574.8173.8274.7276,024
10/24/201474.4475.1573.6674.79104,630
10/23/201474.3775.1473.9574.39101,189
10/22/201474.7175.8573.7873.89111,922
10/21/201473.1875.0072.9374.56103,124
10/20/201471.9373.6171.9372.94120,720
10/17/201473.5874.1271.7672.04166,568
10/16/201472.7374.1572.5773.3898,228
10/15/201471.5774.2171.2473.67159,686
10/14/201472.8773.6972.1672.75156,878
10/13/201473.2073.6572.1972.40189,965
10/10/201471.7173.8771.7173.22135,007
10/9/201472.3572.8471.7772.15119,800
10/8/201471.9072.9271.4672.79130,328
10/7/201472.9773.4071.8871.91115,422
10/6/201475.0075.0873.3973.49121,279
10/3/201475.0175.6074.6874.92105,134
10/2/201473.5474.7373.0674.20233,351
10/1/201474.6874.7973.5173.57131,549
9/30/201476.5176.5474.7274.75165,813
9/29/201475.9077.1275.4876.5188,738
9/26/201476.2977.1475.7876.4390,890
9/25/201476.9577.6675.4676.23104,509
9/24/201475.7877.1775.4177.01139,931
9/23/201476.6877.1975.5875.75132,346
9/22/201478.2579.1477.0377.16120,122
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center