GENESCO, Inc. (NY: GCO)
76.59 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 75.67 76.73 74.26 76.59 200,765 +1.88(+2.52%)
Dec 17, 2014 72.03 74.93 71.55 74.71 226,589 +2.83(+3.94%)
Dec 16, 2014 71.67 71.88 193,317 -0.31(-0.43%)
Dec 15, 2014 72.31 74.13 71.06 72.19 205,323 +0.00(+0.00%)
Dec 12, 2014 71.68 73.36 71.37 72.19 227,266 -0.07(-0.10%)
Dec 11, 2014 71.50 73.97 71.50 72.26 160,150 +1.29(+1.82%)
Dec 10, 2014 72.51 73.58 70.50 70.97 199,999 -1.13(-1.57%)
Dec 09, 2014 70.24 72.28 69.92 72.10 238,685 +0.83(+1.16%)
Dec 08, 2014 69.99 72.81 69.90 71.27 359,731 +1.28(+1.83%)
Dec 05, 2014 72.56 75.68 69.53 69.99 575,874 -10.63(-13.19%)
Dec 04, 2014 80.53 81.17 79.28 80.62 161,451 -0.34(-0.42%)
Dec 03, 2014 81.03 81.44 80.68 80.96 165,854 -0.21(-0.26%)
Dec 02, 2014 80.93 81.81 80.34 81.17 223,998 +0.54(+0.67%)
Dec 01, 2014 80.92 81.32 79.01 80.63 196,245 -0.74(-0.91%)
Nov 28, 2014 81.36 82.89 81.24 81.37 123,094 +0.46(+0.57%)
Nov 26, 2014 80.91 80.91 80.91 0 -0.06(-0.07%)
Nov 25, 2014 81.47 82.18 80.08 80.97 119,944 -0.02(-0.02%)
Nov 24, 2014 80.20 81.48 80.18 80.99 164,726 +0.91(+1.14%)
Nov 21, 2014 79.51 80.53 79.41 80.08 158,231 +1.13(+1.43%)
Nov 20, 2014 77.89 79.30 77.89 78.95 277,308 +1.00(+1.28%)
Nov 19, 2014 78.46 78.46 77.10 77.95 177,842 -0.33(-0.42%)
Nov 18, 2014 78.24 79.13 77.85 78.28 148,482 -0.20(-0.25%)
Nov 17, 2014 79.69 79.71 78.35 78.48 91,359 -1.29(-1.62%)
Nov 14, 2014 80.27 80.54 79.57 79.77 125,465 -0.70(-0.87%)
Nov 13, 2014 81.20 81.76 79.88 80.47 120,187 -0.84(-1.03%)
Nov 12, 2014 79.17 81.48 78.41 81.31 110,325 +2.17(+2.74%)
Nov 11, 2014 78.68 79.19 77.54 79.14 72,860 +0.40(+0.51%)
Nov 10, 2014 79.02 79.02 77.72 78.74 69,987 -0.01(-0.01%)
Nov 07, 2014 78.85 79.10 78.14 78.75 77,473 -0.13(-0.16%)
Nov 06, 2014 77.62 78.97 76.95 78.88 98,270 +1.52(+1.96%)
Nov 05, 2014 76.38 77.43 76.13 77.36 90,592 +1.48(+1.95%)
Nov 04, 2014 76.59 76.59 75.10 75.88 80,051 -0.80(-1.04%)
Nov 03, 2014 76.53 77.35 76.07 76.68 95,411 -0.01(-0.01%)
Oct 31, 2014 78.91 78.97 76.17 76.69 148,025 -0.59(-0.76%)
Oct 30, 2014 76.65 78.29 76.63 77.28 124,491 -0.02(-0.03%)
Oct 29, 2014 77.16 78.22 76.88 77.30 133,897 +0.14(+0.18%)
Oct 28, 2014 74.87 77.29 74.25 77.16 114,521 +2.44(+3.27%)
Oct 27, 2014 74.35 74.81 74.79 74.72 76,024 -0.07(-0.09%)
Oct 24, 2014 74.44 75.15 73.66 74.79 104,630 +0.40(+0.54%)
Oct 23, 2014 74.37 75.14 73.95 74.39 101,189 +0.50(+0.68%)
Oct 22, 2014 75.85 73.78 73.89 111,922 -0.67(-0.90%)
Oct 21, 2014 73.18 75.00 72.93 74.56 103,124 +1.62(+2.22%)
Oct 20, 2014 71.93 73.32 71.93 72.94 120,720 +0.90(+1.25%)
Oct 17, 2014 73.58 74.12 71.76 72.04 166,568 -1.34(-1.83%)
Oct 16, 2014 72.73 74.15 72.57 73.38 98,228 -0.29(-0.39%)
Oct 15, 2014 71.57 74.21 71.24 73.67 159,686 +0.92(+1.26%)
Oct 14, 2014 72.87 73.69 72.16 72.75 156,878 +0.35(+0.48%)
Oct 13, 2014 73.20 73.65 72.19 72.40 189,965 -0.82(-1.12%)
Oct 10, 2014 71.71 73.87 71.71 73.22 135,007 +1.07(+1.48%)
Oct 09, 2014 72.35 72.84 71.77 72.15 119,800 -0.64(-0.88%)
Oct 08, 2014 71.90 72.92 71.46 72.79 130,328 +0.88(+1.22%)
Oct 07, 2014 72.97 73.40 71.88 71.91 115,422 -1.58(-2.15%)
Oct 06, 2014 75.00 75.08 73.39 73.49 121,279 -1.43(-1.91%)
Oct 03, 2014 75.01 75.60 74.68 74.92 105,134 +0.72(+0.97%)
Oct 02, 2014 73.54 74.73 73.06 74.20 233,351 +0.63(+0.86%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here