$66.04 -0.27 (%) Genesco Inc - NYSE

Jul. 2, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GCO historical data

Date Open High Low Close Volume
7/2/201566.4666.5865.5366.0373,901
7/1/201566.5367.2265.9966.31176,675
6/30/201566.0966.5965.0266.03158,231
6/29/201567.1467.8365.7065.74133,068
6/26/201566.4867.6966.2367.53226,361
6/25/201566.6566.6566.0266.24110,523
6/24/201566.9767.5066.2366.43135,649
6/23/201566.6667.3566.1867.15157,389
6/22/201567.5667.5666.3966.5899,081
6/19/201567.4868.5067.3667.37180,990
6/18/201566.8667.9666.8667.5082,451
6/17/201566.8267.3466.1966.7960,786
6/16/201566.6067.3566.2866.81109,214
6/15/201566.9167.1165.9966.69105,139
6/12/201566.9667.5366.7267.43100,565
6/11/201566.7967.1766.3166.8585,848
6/10/201566.3467.0766.1566.63113,652
6/9/201567.0967.2065.9966.01130,742
6/8/201567.4367.8566.8866.89119,558
6/5/201567.3667.9466.4867.47104,749
6/4/201566.3567.7566.2467.38140,575
6/3/201564.4766.7664.2866.51228,391
6/2/201565.1367.3665.1366.50154,836
6/1/201566.1666.1664.2765.27358,029
5/29/201562.3166.9961.0766.19491,213
5/28/201567.7868.4367.0167.79228,656
5/27/201568.3768.3766.4167.56214,728
5/26/201569.0869.2368.0168.43171,846
5/22/201569.3969.8168.3369.35111,060
5/21/201568.4769.5968.3569.5599,590
5/20/201568.7468.9267.9868.7076,658
5/19/201569.3969.7568.2068.4786,262
5/18/201568.6569.8268.4569.4983,117
5/15/201567.7368.5667.4168.3791,025
5/14/201567.6568.0966.5067.6493,356
5/13/201568.3268.5767.4968.01100,439
5/12/201568.5969.0867.7468.2286,896
5/11/201569.2469.7768.9168.99103,109
5/8/201569.4670.4769.1869.2992,017
5/7/201568.2669.2668.0668.8872,891
5/6/201568.0868.2366.4968.05264,550
5/5/201568.3569.0467.1367.65123,102
5/4/201567.7868.7667.7468.35160,544
5/1/201567.7768.4167.4467.99239,884
4/30/201568.6669.1967.0967.59221,493
4/29/201571.0371.0368.4568.92114,072
4/28/201571.1971.8770.2171.2670,212
4/27/201572.0672.8670.9171.1987,811
4/24/201571.9772.4271.6072.08150,988
4/23/201570.6972.5770.6971.7293,862
4/22/201569.4370.7069.0170.47114,775
4/21/201569.5069.8469.1269.20184,366
4/20/201569.4369.7768.5869.23248,323
4/17/201570.3770.3768.7368.86196,529
4/16/201571.2371.6970.9871.12103,673
4/15/201570.7371.8970.3971.20111,708
4/14/201572.0072.0069.1370.37259,138
4/13/201571.2073.5370.9772.80153,672
4/10/201572.1872.1871.4271.5080,651
4/9/201572.2672.9071.5971.97129,203
4/8/201571.9972.8571.7072.47121,620
4/7/201571.4072.2171.1071.81117,956
4/6/201571.4372.6171.2171.5881,268
4/2/201570.5372.2070.5371.73122,589
4/1/201570.9671.1870.0270.53112,006
3/31/201571.0771.5370.7571.2399,708
3/30/201568.4971.6668.4971.52246,448
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!