$63.02 -2.01 (%) Genesco Inc - NYSE

Feb. 5, 2016 | 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
2/5/201664.5365.1362.9563.02319,935
2/4/201664.3265.2263.5065.03196,910
2/3/201665.9665.9663.5964.94166,701
2/2/201665.7966.2665.1465.55150,292
2/1/201665.5066.4164.4865.97255,147
1/29/201663.6966.1663.5866.14596,143
1/28/201663.7564.2862.9163.20196,270
1/27/201663.4664.4462.5463.27262,654
1/26/201662.1764.7061.6864.42250,139
1/25/201662.7263.2061.5961.78226,208
1/22/201662.2362.9261.7262.78324,066
1/21/201661.3762.1359.6561.35329,425
1/20/201656.6362.6655.7261.35654,545
1/19/201656.8057.1854.5154.87278,769
1/15/201656.0056.9355.0756.37299,722
1/14/201658.3858.3856.3557.43320,383
1/13/201660.0060.0057.4357.61237,553
1/12/201660.4161.2158.7559.89424,504
1/11/201655.9059.7155.9059.50458,578
1/8/201658.0458.0455.5055.62245,645
1/7/201656.9159.7656.9158.23196,853
1/6/201658.0158.7357.4058.12150,789
1/5/201658.1059.0157.7159.01167,239
1/4/201655.4758.6455.4757.81236,724
12/31/201557.0857.8256.7956.83137,719
12/30/201558.2058.4057.3457.65106,325
12/29/201557.4758.5557.2358.36106,693
12/28/201557.7358.1356.8257.03126,121
12/24/201558.2558.2957.0257.99100,117
12/23/201557.0758.4256.0758.36228,135
12/22/201555.2256.9354.6056.73179,767
12/21/201555.4455.5154.5354.97174,302
12/18/201555.5056.2554.9154.98467,474
12/17/201556.8056.9255.7955.87206,138
12/16/201555.4156.8355.1356.63166,907
12/15/201554.9955.8554.3954.81159,468
12/14/201556.1157.1053.8354.55269,089
12/11/201555.2156.4255.1755.86194,057
12/10/201555.7356.6555.5156.21120,770
12/9/201556.1457.6755.3155.54203,841
12/8/201556.9457.9156.1956.29173,267
12/7/201557.1058.9856.5557.51290,140
12/4/201551.6558.0850.6457.60402,914
12/3/201554.6955.0751.8952.24297,976
12/2/201554.3055.0154.0854.35135,833
12/1/201554.4254.9653.5554.14185,670
11/30/201556.3956.3954.0454.16164,655
11/27/201556.3456.6455.2056.4666,325
11/25/201555.7756.4355.3456.21134,963
11/24/201554.1255.9654.1255.5695,928
11/23/201554.1354.8853.8354.54105,994
11/20/201552.9254.8852.9254.24204,706
11/19/201552.5753.2752.0752.35185,097
11/18/201552.4152.8351.7652.75273,265
11/17/201553.8153.8751.7052.12203,115
11/16/201553.5854.0552.2653.73224,072
11/13/201555.2855.2853.4553.84287,724
11/12/201557.1657.5256.3056.34220,981
11/11/201560.8361.0257.3757.59200,289
11/10/201559.9161.0459.2560.95174,266
11/9/201562.0762.0759.6260.01228,105
11/6/201562.4563.2561.7962.24196,787
11/5/201562.4063.0062.0062.92118,791
11/4/201563.6264.2961.9162.27222,645
11/3/201563.1364.5663.1364.09136,475
11/2/201562.6563.0860.7662.88107,548
10/30/201562.2163.5861.1262.65178,896
10/29/201561.7962.5461.5462.27219,087
10/28/201559.4562.2459.4562.19264,692
10/27/201560.2760.2758.4659.32207,058
10/26/201558.7860.9258.5860.38280,898
10/23/201562.0762.0757.6958.87323,527
10/22/201561.6762.3460.7461.33216,650
10/21/201562.4962.5261.2361.33210,089
10/20/201562.5262.9361.9562.24214,674
10/19/201561.8762.8061.5762.76288,073
10/16/201560.2962.0760.0962.01335,865
10/15/201560.2360.4658.4060.29283,346
10/14/201561.3561.7659.7460.15268,376
10/13/201560.6662.5360.2861.39451,688
10/12/201560.0760.6759.7859.94164,612
10/9/201560.4460.4559.4760.17181,955
10/8/201558.7860.9858.7860.57315,342
10/7/201557.2957.8656.8357.86215,937
10/6/201557.1757.8356.5357.05160,981
10/5/201556.6557.6556.3757.43170,355
10/2/201555.1056.1854.0356.16239,841
10/1/201556.9257.1554.9055.76293,847
9/30/201557.1657.3156.1957.07292,948
9/29/201556.8057.2155.7856.60268,284
9/28/201559.2359.2756.7756.80325,338
9/25/201559.1660.2158.6159.57364,451
9/24/201558.0958.9957.8758.64314,851
9/23/201558.8259.3158.1158.45175,103
9/22/201558.4159.5258.0158.63243,293
9/21/201558.1759.2857.8558.51221,915
9/18/201559.0259.4757.5857.70407,672
9/17/201559.9260.4758.9159.62355,032
9/16/201558.0159.9557.7259.90270,544
9/15/201557.5558.1256.8757.85310,316
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center