GENESCO $68.05

up +0.37


24/5/2013 04:24 PM  |  NYSE : GCO  |  Industries : Retail Trade / Clothing Stores
Type:

GCO historical data

Date Open High Low Close Volume
5/24/2013 67.40 68.69 66.60 68.05 1499
5/23/2013 67.19 68.17 67.00 67.68 1851
5/22/2013 68.43 68.71 67.40 67.57 1435
5/21/2013 68.22 68.71 67.58 68.25 965
5/20/2013 67.78 68.74 67.50 68.31 699
5/17/2013 67.09 68.39 67.06 67.89 2053
5/16/2013 66.25 67.46 66.23 66.97 2684
5/15/2013 65.19 66.61 64.70 66.22 1705
5/14/2013 63.99 65.51 63.99 65.51 1306
5/13/2013 64.50 64.75 63.79 64.00 1088
5/10/2013 64.00 64.93 63.94 64.55 757
5/9/2013 63.71 64.92 63.71 63.88 844
5/8/2013 64.06 64.58 63.60 63.95 1024
5/7/2013 62.37 64.33 62.37 64.33 862
5/6/2013 62.08 63.00 61.79 62.35 1093
5/3/2013 60.67 62.81 60.52 61.98 930
5/2/2013 60.12 60.69 59.80 60.36 722
5/1/2013 61.31 61.35 59.71 59.96 1755
4/30/2013 59.89 61.96 59.80 61.55 1182
4/29/2013 60.02 60.27 59.75 60.03 1314
4/26/2013 60.12 60.37 59.65 59.85 878
4/25/2013 58.99 60.41 58.74 60.17 2330
4/24/2013 58.76 59.43 58.05 58.71 1088
4/23/2013 58.72 58.86 57.82 58.62 1245
4/22/2013 58.46 58.57 57.01 58.26 2110
4/19/2013 57.10 58.49 57.07 58.33 1198
4/18/2013 57.99 58.04 56.87 56.98 909
4/17/2013 58.72 59.00 57.29 57.87 1124
4/16/2013 60.06 60.06 59.08 59.31 2866
4/15/2013 60.84 61.05 58.99 59.56 2292
4/12/2013 61.90 61.92 61.00 61.30 1352
4/11/2013 61.11 63.11 60.69 62.25 1417
4/10/2013 59.55 61.20 58.95 60.99 1473
4/9/2013 60.07 60.07 58.88 59.43 1666
4/8/2013 58.56 60.04 58.43 59.93 1773
4/5/2013 57.40 58.59 57.27 58.53 2791
4/4/2013 57.68 58.70 57.68 58.45 1625
4/3/2013 57.97 58.49 57.05 57.68 1401
4/2/2013 58.51 58.51 57.72 57.94 2121
4/1/2013 60.09 60.24 57.71 58.07 1501
3/28/2013 58.82 60.27 58.20 60.09 2403
3/27/2013 59.06 59.15 58.13 58.82 865
3/26/2013 59.36 59.44 58.75 59.34 722
3/25/2013 59.70 59.89 58.55 59.12 1670
3/22/2013 59.87 60.19 59.44 59.63 689
3/21/2013 60.39 60.44 58.93 59.37 1455
3/20/2013 60.67 60.98 60.20 60.88 863
3/19/2013 61.27 61.27 59.61 60.15 1805
3/18/2013 61.62 62.27 61.16 61.39 879
3/15/2013 63.13 63.13 62.00 62.25 2004
3/14/2013 62.16 63.43 62.09 63.05 2045
3/13/2013 61.70 62.64 60.54 62.00 3761
3/12/2013 60.32 60.70 59.61 59.65 2184
3/11/2013 60.48 60.73 59.96 60.57 4171
3/8/2013 61.41 62.52 60.04 60.43 5439
3/7/2013 60.10 61.26 60.10 61.17 2972
3/6/2013 58.26 60.13 58.11 60.07 3998
3/5/2013 58.50 58.87 57.67 58.08 5853
3/4/2013 58.61 59.35 57.69 58.33 1794
3/1/2013 58.50 58.97 57.57 58.75 3205
2/28/2013 58.67 59.15 58.00 58.68 2583
2/27/2013 58.74 59.35 58.47 58.70 3228
2/26/2013 58.90 58.90 57.89 58.63 2536
2/25/2013 60.96 61.16 58.58 58.60 2729
2/22/2013 61.08 61.95 60.12 60.80 2218
2/21/2013 61.95 62.44 60.80 61.11 2071
2/20/2013 63.36 63.58 61.91 62.11 2109
2/19/2013 61.54 63.91 61.32 63.36 2361
2/15/2013 61.83 62.94 60.36 61.51 3024
2/14/2013 61.59 61.85 59.95 61.61 3703
2/13/2013 61.83 62.46 61.41 61.67 2055
2/12/2013 62.99 63.00 61.51 61.82 2956
2/11/2013 64.19 64.39 62.88 62.99 2796
2/8/2013 63.30 64.28 63.25 64.08 1413
2/7/2013 62.75 63.25 62.42 63.19 2543
2/6/2013 62.62 63.03 62.44 63.00 1814
2/5/2013 62.01 63.02 61.65 62.86 2802
2/4/2013 62.23 62.29 61.34 61.93 3032
2/1/2013 62.57 63.01 62.00 62.83 2843
1/31/2013 61.57 62.50 61.53 62.33 2179
1/30/2013 62.36 62.36 61.25 61.51 2581
1/29/2013 62.41 62.80 61.83 62.50 1912
1/28/2013 62.68 63.26 62.13 62.73 4000
1/25/2013 61.81 63.04 61.59 62.75 3362
1/24/2013 62.12 62.81 61.28 61.62 4639
1/23/2013 61.51 62.41 60.95 62.00 4425
1/22/2013 60.35 61.98 59.88 61.74 4106
1/18/2013 61.11 61.11 59.80 60.37 4597
1/17/2013 60.75 61.14 60.44 61.00 2486
1/16/2013 61.86 61.86 60.91 60.97 4725
1/15/2013 56.34 62.40 56.28 61.61 13843
1/14/2013 56.55 56.93 56.13 56.77 4584
1/11/2013 56.69 57.15 56.35 56.72 5120
1/10/2013 56.45 56.90 55.85 56.63 3623
1/9/2013 56.71 57.34 56.01 56.36 4055
1/8/2013 56.46 56.92 56.12 56.42 5105
1/7/2013 57.49 57.63 56.36 56.65 2534
1/4/2013 57.32 58.01 57.20 57.52 2207
1/3/2013 56.08 57.60 56.08 57.23 5106
1/2/2013 55.59 56.43 55.40 56.03 6198
Marketplace
Trading Center