$70.90 0.00 (%) Genesco Inc - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/201668.3571.7067.4570.90316,927
12/6/201669.9069.9066.9568.25533,165
12/5/201666.4070.8565.5569.85592,944
12/2/201662.8568.3562.1565.00741,086
12/1/201662.7565.4562.7563.25497,150
11/30/201663.5064.0562.3563.20340,594
11/29/201666.1066.3062.9063.30346,294
11/28/201666.7066.9564.8066.10260,750
11/25/201668.3068.3066.9067.3096,563
11/23/201667.4068.9566.8567.75246,294
11/22/201666.4568.4565.5068.25167,408
11/21/201664.5066.3064.5065.75162,636
11/18/201666.2566.7064.4565.05269,842
11/17/201664.9566.9563.3566.85169,150
11/16/201664.9066.4564.3566.15154,178
11/15/201665.3065.5063.0064.95146,574
11/14/201664.5067.3564.5065.75249,984
11/11/201661.4564.0560.0563.80229,786
11/10/201658.6561.7058.6561.10203,603
11/9/201654.4558.2554.2058.05167,877
11/8/201655.5055.7054.4555.70122,208
11/7/201655.2055.8054.6055.55158,484
11/4/201653.6054.5053.4054.30243,643
11/3/201653.6554.5053.4053.60131,025
11/2/201652.5053.7552.0553.35160,583
11/1/201653.8053.8052.4052.55177,081
10/31/201652.9553.8051.9153.80245,861
10/28/201653.3053.9052.4553.00261,951
10/27/201654.4054.8552.8553.45199,731
10/26/201654.1555.2054.0554.45112,410
10/25/201655.0055.9553.9054.40198,797
10/24/201656.0056.7055.6555.80130,507
10/21/201655.1056.2055.1055.75266,373
10/20/201655.1055.8054.6555.60303,784
10/19/201653.5555.4552.9055.30225,605
10/18/201654.5055.0354.0054.05153,455
10/17/201655.3055.6553.9053.95279,271
10/14/201654.9255.5754.9255.37139,740
10/13/201655.8655.9354.6054.79298,213
10/12/201655.9956.7655.8256.42139,623
10/11/201656.5056.7155.6355.85147,150
10/10/201655.7556.6655.7556.33154,751
10/7/201655.2255.9255.1455.53148,363
10/6/201655.5555.5555.0055.03163,856
10/5/201654.9155.7354.8655.34165,072
10/4/201653.7255.1753.5854.80362,583
10/3/201654.4154.7553.5453.78310,982
9/30/201654.1554.7453.7154.46232,313
9/29/201653.7254.5053.7254.13344,022
9/28/201653.3954.1553.0854.04304,871
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center