GCO Historical Prices | Genesco Inc. Common Stock Stock

Dow

0.06% Nasdaq

0.01%

Genesco Inc. (GCO)

-NYSE

68.05 0.37(0.55%) May 24, 4:06PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	67.40	68.69	66.60	68.05	149,900	68.05
May 23, 2013	67.19	68.17	67.00	67.68	185,100	67.68
May 22, 2013	68.43	68.71	67.40	67.57	143,500	67.57
May 21, 2013	68.22	68.71	67.58	68.25	96,500	68.25
May 20, 2013	67.78	68.74	67.50	68.31	69,900	68.31
May 17, 2013	67.09	68.39	67.06	67.89	205,300	67.89
May 16, 2013	66.25	67.46	66.23	66.97	268,400	66.97
May 15, 2013	65.19	66.61	64.70	66.22	170,500	66.22
May 14, 2013	63.99	65.51	63.99	65.51	130,600	65.51
May 13, 2013	64.50	64.75	63.79	64.00	108,800	64.00
May 10, 2013	64.00	64.93	63.94	64.55	75,700	64.55
May 9, 2013	63.71	64.92	63.71	63.88	84,400	63.88
May 8, 2013	64.06	64.58	63.60	63.95	102,400	63.95
May 7, 2013	62.37	64.33	62.37	64.33	86,200	64.33
May 6, 2013	62.08	63.00	61.79	62.35	109,300	62.35
May 3, 2013	60.67	62.81	60.52	61.98	93,000	61.98
May 2, 2013	60.12	60.69	59.80	60.36	72,200	60.36
May 1, 2013	61.31	61.35	59.71	59.96	175,500	59.96
Apr 30, 2013	59.89	61.96	59.80	61.55	118,200	61.55
Apr 29, 2013	60.02	60.27	59.75	60.03	131,400	60.03
Apr 26, 2013	60.12	60.37	59.65	59.85	87,800	59.85
Apr 25, 2013	58.99	60.41	58.74	60.17	233,000	60.17
Apr 24, 2013	58.76	59.43	58.05	58.71	108,800	58.71
Apr 23, 2013	58.72	58.86	57.82	58.62	124,500	58.62
Apr 22, 2013	58.46	58.57	57.01	58.26	211,000	58.26
Apr 19, 2013	57.10	58.49	57.07	58.33	119,800	58.33
Apr 18, 2013	57.99	58.04	56.87	56.98	90,900	56.98
Apr 17, 2013	58.72	59.00	57.29	57.87	112,400	57.87
Apr 16, 2013	60.06	60.06	59.08	59.31	286,600	59.31
Apr 15, 2013	60.84	61.05	58.99	59.56	229,200	59.56
Apr 12, 2013	61.90	61.92	61.00	61.30	135,200	61.30
Apr 11, 2013	61.11	63.11	60.69	62.25	141,700	62.25
Apr 10, 2013	59.55	61.20	58.95	60.99	147,300	60.99
Apr 9, 2013	60.07	60.07	58.88	59.43	166,600	59.43
Apr 8, 2013	58.56	60.04	58.43	59.93	177,300	59.93
Apr 5, 2013	57.40	58.59	57.27	58.53	279,100	58.53
Apr 4, 2013	57.68	58.70	57.68	58.45	162,500	58.45
Apr 3, 2013	57.97	58.49	57.05	57.68	140,100	57.68
Apr 2, 2013	58.51	58.51	57.72	57.94	212,100	57.94
Apr 1, 2013	60.09	60.24	57.71	58.07	150,100	58.07
Mar 28, 2013	58.82	60.27	58.20	60.09	240,300	60.09
Mar 27, 2013	59.06	59.15	58.13	58.82	86,500	58.82
Mar 26, 2013	59.36	59.44	58.75	59.34	72,200	59.34
Mar 25, 2013	59.70	59.89	58.55	59.12	167,000	59.12
Mar 22, 2013	59.87	60.19	59.44	59.63	68,900	59.63
Mar 21, 2013	60.39	60.44	58.93	59.37	145,500	59.37
Mar 20, 2013	60.67	60.98	60.20	60.88	86,300	60.88
Mar 19, 2013	61.27	61.27	59.61	60.15	180,500	60.15
Mar 18, 2013	61.62	62.27	61.16	61.39	87,900	61.39
Mar 15, 2013	63.13	63.13	62.00	62.25	200,400	62.25
Mar 14, 2013	62.16	63.43	62.09	63.05	204,500	63.05
Mar 13, 2013	61.70	62.64	60.54	62.00	376,100	62.00
Mar 12, 2013	60.32	60.70	59.61	59.65	218,400	59.65
Mar 11, 2013	60.48	60.73	59.96	60.57	417,100	60.57
Mar 8, 2013	61.41	62.52	60.04	60.43	543,900	60.43
Mar 7, 2013	60.10	61.26	60.10	61.17	297,200	61.17
Mar 6, 2013	58.26	60.13	58.11	60.07	399,800	60.07
Mar 5, 2013	58.50	58.87	57.67	58.08	585,300	58.08
Mar 4, 2013	58.61	59.35	57.69	58.33	179,400	58.33
Mar 1, 2013	58.50	58.97	57.57	58.75	320,500	58.75
Feb 28, 2013	58.67	59.15	58.00	58.68	258,300	58.68
Feb 27, 2013	58.74	59.35	58.47	58.70	322,800	58.70
Feb 26, 2013	58.90	58.90	57.89	58.63	253,600	58.63
Feb 25, 2013	60.96	61.16	58.58	58.60	272,900	58.60
Feb 22, 2013	61.08	61.95	60.12	60.80	221,800	60.80
Feb 21, 2013	61.95	62.44	60.80	61.11	207,100	61.11
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GCO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Genesco Inc. (GCO)