Indicators

Genesco Inc (NY: GCO )

26.20 +0.12 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	39.80	40.41	39.62	40.00	370,000	+0.08(+0.20%)
Feb 27, 2007	38.79	41.28	38.13	39.92	349,200	-1.78(-4.27%)
Feb 26, 2007	42.43	42.47	41.28	41.70	171,600	-0.74(-1.74%)
Feb 23, 2007	42.60	42.71	41.93	42.44	181,200	-0.31(-0.73%)
Feb 22, 2007	42.83	43.08	42.20	42.75	137,900	+0.02(+0.05%)
Feb 21, 2007	42.67	42.92	42.37	42.73	103,300	+0.01(+0.02%)
Feb 20, 2007	42.28	42.94	42.04	42.72	143,400	+0.27(+0.64%)
Feb 16, 2007	42.71	42.81	42.17	42.45	74,500	-0.26(-0.61%)
Feb 15, 2007	42.03	43.03	41.93	42.71	169,400	+0.55(+1.30%)
Feb 14, 2007	42.00	42.42	41.56	42.16	199,600	+0.16(+0.38%)
Feb 13, 2007	42.00	42.30	41.57	42.00	113,300	+0.17(+0.41%)
Feb 12, 2007	42.31	42.31	41.66	41.83	377,800	-0.50(-1.18%)
Feb 09, 2007	42.51	42.63	42.04	42.33	269,400	-0.18(-0.42%)
Feb 08, 2007	41.87	42.64	41.80	42.51	219,900	+0.63(+1.50%)
Feb 07, 2007	42.00	42.00	41.60	41.88	249,300	-0.29(-0.69%)
Feb 06, 2007	40.75	42.21	40.68	42.17	496,600	+1.46(+3.59%)
Feb 05, 2007	40.71	40.78	40.32	40.71	280,200	-0.15(-0.37%)
Feb 02, 2007	40.50	40.86	40.19	40.86	271,900	+0.54(+1.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.