$65.40 +1.14 (%) Genesco Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GCO historical data

Date Open High Low Close Volume
5/27/201664.4966.1263.7565.40694,627
5/26/201665.6669.8963.3464.261,356,137
5/25/201657.6659.2357.4358.88292,495
5/24/201658.6558.6657.2357.71561,606
5/23/201661.3661.9960.0260.05265,702
5/20/201661.3661.8060.1961.46233,937
5/19/201660.8162.8760.3361.60190,109
5/18/201661.4361.6360.4060.84234,116
5/17/201663.1363.2261.3361.63191,114
5/16/201661.8763.4761.1963.01181,558
5/13/201663.1764.1561.8061.85224,242
5/12/201663.1263.8362.2663.60248,598
5/11/201665.9865.9862.7363.11224,749
5/10/201666.3466.7865.3466.60128,878
5/9/201665.9667.2665.8966.73174,252
5/6/201665.0665.7563.6965.57179,070
5/5/201667.4267.8165.0565.09211,724
5/4/201667.7668.3567.2467.87190,692
5/3/201668.6669.1467.5068.11172,536
5/2/201669.6469.8169.0069.29118,793
4/29/201669.6769.6768.4269.18174,677
4/28/201670.3770.5369.5569.63171,833
4/27/201670.8371.1670.0170.99126,108
4/26/201669.6371.6969.2870.78165,366
4/25/201670.4570.4568.8969.55150,779
4/22/201670.3371.5570.2870.50199,852
4/21/201670.1770.6469.6769.92156,889
4/20/201669.8770.4269.4469.95170,959
4/19/201670.6971.3469.2869.86257,500
4/18/201670.8471.6970.6571.1998,879
4/15/201669.8071.1669.8070.85119,832
4/14/201670.4570.6869.3469.89160,260
4/13/201669.3370.6669.2470.57261,326
4/12/201667.7369.3966.7068.90190,022
4/11/201667.6668.8167.6367.77180,454
4/8/201667.6167.8166.4267.52209,478
4/7/201669.3169.6067.1567.56273,943
4/6/201669.0670.0068.2769.65168,821
4/5/201669.8770.3868.8868.95248,548
4/4/201671.7772.0269.9970.10186,617
4/1/201672.0072.2570.4571.51253,748
3/31/201671.3372.5171.1072.25243,224
3/30/201672.2772.5170.7971.07190,954
3/29/201670.0272.6369.9271.94231,938
3/28/201669.6670.6969.1769.97153,002
3/24/201668.5369.3968.0269.26186,068
3/23/201669.7669.7668.7168.81199,612
3/22/201669.6670.7169.6669.79210,065
3/21/201670.7971.4070.0170.11234,932
3/18/201670.6871.2870.3170.91384,409
3/17/201666.9370.4966.6170.25252,430
3/16/201665.8067.6065.6367.05250,167
3/15/201666.0666.4465.1365.82266,238
3/14/201664.8066.1063.6665.96322,915
3/11/201663.4267.2063.0465.29644,156
3/10/201667.4468.5166.5367.70228,150
3/9/201666.7367.2165.9967.12235,069
3/8/201666.3067.3765.9766.05247,367
3/7/201666.0167.1865.6066.39264,974
3/4/201666.6667.0366.0266.59200,322
3/3/201666.7066.9865.8066.59193,773
3/2/201666.8467.0866.0866.88185,982
3/1/201666.2166.8265.3066.79153,542
2/29/201666.1166.4865.4365.98184,633
2/26/201666.9566.9565.3466.27209,214
2/25/201666.0366.9565.4066.82163,918
2/24/201664.0766.2763.7665.96169,444
2/23/201664.8065.7764.0665.01203,137
2/22/201664.7565.3264.3664.76196,963
2/19/201665.0865.1063.7864.12316,453
2/18/201665.7866.2764.8565.88124,094
2/17/201665.5066.6065.4465.96188,308
2/16/201663.6865.4762.6564.79236,487
2/12/201661.9663.2861.5762.95219,382
2/11/201662.4662.7460.8161.56207,661
2/10/201663.3964.7063.2263.26125,868
2/9/201662.9764.1462.0963.01175,186
2/8/201662.3264.1161.8163.73210,522
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center