$53.56 +0.48 (%) Genesco Inc - New York Stock Exchange, Inc.

Sep. 27, 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
9/27/201653.0353.6752.8353.56270,243
9/26/201653.0353.4252.4853.08340,720
9/23/201653.0954.2753.0953.35335,890
9/22/201652.2053.2551.9253.09300,381
9/21/201651.9052.0051.2851.90339,872
9/20/201652.3152.3951.2851.50384,962
9/19/201650.8652.0650.8651.82314,925
9/16/201651.2451.5950.2350.36436,043
9/15/201649.3851.0549.0851.03247,708
9/14/201649.5450.0149.1049.56374,599
9/13/201650.1050.2548.5549.57316,549
9/12/201648.7450.3548.4450.18321,814
9/9/201648.0249.3548.0048.53412,878
9/8/201649.0149.0348.0448.10281,617
9/7/201648.5149.4747.9449.40343,284
9/6/201649.5049.5047.6648.75604,038
9/2/201648.0452.0048.0249.042,045,278
9/1/201656.2557.9848.4348.794,061,203
8/31/201672.4673.1771.8372.64190,160
8/30/201672.7373.4571.8672.26194,155
8/29/201672.7273.4572.6373.3775,056
8/26/201673.0073.3072.0972.5869,505
8/25/201672.3873.1371.7773.00111,682
8/24/201673.5273.5272.1572.42116,021
8/23/201673.2073.9872.9873.8373,089
8/22/201673.4773.8572.3072.8596,645
8/19/201671.8974.2171.7273.58187,291
8/18/201671.1072.1370.4971.9982,861
8/17/201671.3571.9870.2870.76136,304
8/16/201671.6071.9971.0371.67146,124
8/15/201670.5171.5370.0771.5075,859
8/12/201669.9270.4869.3970.2157,351
8/11/201668.7870.4668.7869.8690,741
8/10/201668.7969.5167.9667.9772,924
8/9/201669.2569.5668.3168.4085,534
8/8/201669.9869.9869.2869.49103,080
8/5/201667.9270.2667.9169.84142,116
8/4/201667.1468.3666.8867.34259,847
8/3/201665.7867.0765.0766.98116,034
8/2/201668.7969.2066.1666.34134,710
8/1/201669.3869.5668.3968.71109,213
7/29/201668.8369.6468.4969.42199,378
7/28/201669.7269.9168.4368.87168,198
7/27/201668.6169.9468.4369.76253,353
7/26/201667.6868.6866.7768.34118,622
7/25/201666.6567.6166.1067.5375,022
7/22/201666.5566.9266.2466.67113,510
7/21/201667.1967.4566.4766.77102,902
7/20/201666.5067.3565.5566.96189,075
7/19/201668.1668.5067.6867.77135,640
7/18/201667.1968.3167.1968.05120,736
7/15/201667.1567.4966.1066.95149,916
7/14/201667.3967.7766.4666.78156,425
7/13/201667.8167.8166.4166.96172,144
7/12/201666.8067.9166.8067.73122,176
7/11/201666.4166.8266.0766.76109,885
7/8/201664.7166.7864.7166.25158,825
7/7/201663.6364.3563.3763.89107,205
7/6/201662.2463.7562.1863.64114,143
7/5/201664.2064.2061.7262.41141,489
7/1/201664.3865.1764.0364.51107,876
6/30/201663.7564.7762.6664.31178,497
6/29/201662.7863.8162.7363.56165,792
6/28/201662.8463.3761.8262.05196,348
6/27/201664.5664.7961.6962.33291,769
6/24/201664.1465.2163.3164.98340,450
6/23/201666.5666.5665.5865.75126,727
6/22/201665.9066.6665.4465.69113,275
6/21/201666.1666.5565.7965.94127,325
6/20/201667.4167.4165.9766.01149,028
6/17/201665.8566.8165.8566.14234,792
6/16/201665.9866.2565.3465.72222,851
6/15/201665.3567.2365.3466.22222,522
6/14/201665.0565.5064.2664.95165,758
6/13/201665.1665.6164.4964.95190,381
6/10/201663.6765.4763.6565.14207,743
6/9/201665.3365.6464.3964.92152,755
6/8/201665.1565.7764.8365.54137,759
6/7/201664.3465.5164.2265.12267,011
6/6/201665.1765.2264.1964.77116,940
6/3/201665.1665.4964.6164.99194,505
6/2/201664.8565.5064.5765.16258,356
6/1/201664.5065.4364.3365.06288,602
5/31/201665.6566.6264.0964.60486,826
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center