$69.76 +1.42 (%) Genesco Inc - New York Stock Exchange, Inc.

Jul. 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center