Genesco Inc $76.27

down 0.00


1/8/2014 04:09 PM  |  NYSE : GCO  
Industries : Retail / Apparel Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GCO historical data

Date Open High Low Close Volume
7/31/201477.0177.6576.0576.2787,352
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
4/29/201476.4677.2676.0776.5879,810
4/28/201476.0177.3674.9476.19146,229
4/25/201476.4677.3475.3975.83146,692
4/24/201477.1577.1575.8576.70121,608
4/23/201476.6577.6576.2476.3789,478
4/22/201476.1476.9875.7276.65109,586
4/21/201476.3276.8575.3976.00112,282
4/17/201476.4077.0675.6375.88172,731
4/16/201476.7977.8175.8376.55126,360
4/15/201475.2576.8574.2976.35176,945
4/14/201475.5976.3574.5275.26109,235
4/11/201474.8375.6073.8274.81163,365
4/10/201477.6678.3275.7075.76249,636
4/9/201478.0678.0676.4277.52180,452
4/8/201476.9678.5576.8777.82190,074
4/7/201477.7277.9075.8576.97217,362
4/4/201477.9779.9977.2077.98301,783
4/3/201476.5577.5875.7675.94145,580
4/2/201474.7876.4174.6976.41106,144
4/1/201474.8775.5473.7174.68123,908
3/31/201474.1174.8973.6074.57141,570
3/28/201473.9875.4173.8373.86171,250
3/27/201474.0874.9173.4474.02152,525
3/26/201475.6277.0273.9273.95282,722
3/25/201477.6178.1075.2775.42198,103
3/24/201479.0079.7876.9177.38216,872
3/21/201478.0180.5278.0178.79333,200
3/20/201475.7878.6275.3477.60220,914
3/19/201476.0176.6075.3775.86124,707
3/18/201474.8476.2474.4175.99180,269
3/17/201475.3176.2174.4574.61250,484
3/14/201473.9677.4873.7576.04278,479
3/13/201472.4474.0570.7773.51448,374
3/12/201472.5673.2172.2672.95267,496
3/11/201473.6673.7972.9773.22154,206
Trading Center