$69.25 +0.34 (%) Genesco Inc - NYSE

Mar. 27, 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
3/27/201568.6869.4968.6069.2577,855
3/26/201568.5569.6167.9268.91176,627
3/25/201570.3670.5368.8268.8897,458
3/24/201570.1670.6469.9770.3386,619
3/23/201569.9170.8469.5770.07120,587
3/20/201569.3070.3568.8869.91165,661
3/19/201567.6469.2067.5868.85113,619
3/18/201567.8968.3767.0967.80132,643
3/17/201568.0668.4467.5167.98212,570
3/16/201567.7168.0667.0668.05199,143
3/13/201566.8467.7965.5967.61326,859
3/12/201569.3369.3366.3567.57589,584
3/11/201572.4773.4472.2473.28155,471
3/10/201573.1373.1671.6972.48163,645
3/9/201572.4073.7172.2073.5292,301
3/6/201572.3373.2171.5772.36102,988
3/5/201572.5172.6271.6172.5090,100
3/4/201572.7573.3671.9172.4676,800
3/3/201574.2274.2272.6872.84101,118
3/2/201573.5074.7473.1874.54142,487
2/27/201572.8573.9472.8573.43148,928
2/26/201572.9573.2672.6372.8182,808
2/25/201572.8773.4872.3972.8580,613
2/24/201573.1373.6072.4072.7286,503
2/23/201573.5673.7572.2872.8784,777
2/20/201573.0473.7972.3273.3991,878
2/19/201573.1973.6572.6672.8854,191
2/18/201571.8673.2071.8673.12114,610
2/17/201573.4573.8171.7872.3272,045
2/13/201572.7173.4472.0173.3489,834
2/12/201572.4572.8271.5772.56108,750
2/11/201571.4972.6871.3172.02143,251
2/10/201571.6271.8370.8771.53132,268
2/9/201571.9072.4770.8270.8794,962
2/6/201572.8773.2871.9372.32134,988
2/5/201572.3273.3872.0072.63149,924
2/4/201571.6972.6571.1171.96162,902
2/3/201572.2973.0371.3771.92304,628
2/2/201571.7071.8469.1971.59201,850
1/30/201572.6273.2670.8371.45175,359
1/29/201572.9973.3572.0272.87120,374
1/28/201574.0274.3972.3072.62113,713
1/27/201573.0873.9173.0873.67118,216
1/26/201573.0773.7872.6073.70114,231
1/23/201572.9673.8772.8573.26166,911
1/22/201571.9273.2971.5872.80235,708
1/21/201571.5571.7270.3671.43203,157
1/20/201573.4073.7570.8271.56244,876
1/16/201572.5373.3171.9173.19247,654
1/15/201575.5175.5172.8072.90201,872
1/14/201575.7676.1974.8975.42176,765
1/13/201576.8777.9575.5476.82225,111
1/12/201579.6880.3475.1276.48396,064
1/9/201579.3680.2176.9979.86199,309
1/8/201579.4880.6378.6379.60249,106
1/7/201576.2778.5176.2778.22166,777
1/6/201577.2277.4774.9575.37205,830
1/5/201576.4478.0776.2277.05150,706
1/2/201577.2077.6475.7077.10131,745
12/31/201477.5878.2076.5076.6293,363
12/30/201476.8877.9476.8877.1842,161
12/29/201475.5077.6475.1077.2996,356
12/26/201475.4476.3275.1375.6972,070
12/24/201474.8775.6474.5074.7870,642
12/23/201474.3576.0874.0074.4698,696
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center