GCO - Genesco Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201835.0036.6534.5536.4036.40343,700
Jan 18, 201835.3035.5834.6534.9034.90329,400
Jan 17, 201834.3536.1534.2535.3035.30581,300
Jan 16, 201835.6035.6533.6534.1534.15442,100
Jan 12, 201835.3036.7535.1035.3035.30489,700
Jan 11, 201834.6035.5533.6035.1035.10394,200
Jan 10, 201833.4034.6533.0834.4534.45561,800
Jan 09, 201834.3034.5032.9033.7033.70942,100
Jan 08, 201832.9034.4032.0534.1534.15992,700
Jan 05, 201832.6032.9532.2032.7032.70480,800
Jan 04, 201833.8033.8031.2533.0033.00740,300
Jan 03, 201835.2035.3233.2833.8033.80649,500
Jan 02, 201834.0035.8533.8535.2035.20695,700
Dec 29, 201732.5033.1532.3032.5032.50232,300
Dec 28, 201732.5033.3532.3532.5032.50280,600
Dec 27, 201733.2533.2532.0832.5032.50319,300
Dec 26, 201732.7533.8032.4033.2533.25331,000
Dec 22, 201732.2532.8031.8032.6532.65311,500
Dec 21, 201732.4532.7032.2032.4032.40196,000
Dec 20, 201731.5532.3030.8132.3032.30416,500
Dec 19, 201731.8031.9530.9031.0531.05417,300
Dec 18, 201731.4031.8530.9531.7031.70535,600
Dec 15, 201730.4031.3030.2531.0531.05993,000
Dec 14, 201730.7030.8530.1030.2530.25904,900
Dec 13, 201730.2531.0529.8130.6030.60695,800
Dec 12, 201730.4530.8030.0030.2530.25553,400
Dec 11, 201730.0030.5029.5030.3530.35635,200
Dec 08, 201728.8530.0028.2529.9029.90606,600
Dec 07, 201728.9529.4528.4528.7528.75488,000
Dec 06, 201728.2529.2828.1028.7028.70646,600
Dec 05, 201727.6528.2527.2028.0028.001,186,000
Dec 04, 201725.4527.6325.4527.6027.601,149,200
Dec 01, 201725.5026.0024.5025.5525.553,013,500
Nov 30, 201731.4032.2030.9531.1031.10939,900
Nov 29, 201730.2031.8030.2031.2531.25956,800
Nov 28, 201729.2030.8029.0530.7030.70805,100
Nov 27, 201728.8029.8028.2529.1529.15442,000
Nov 24, 201729.0029.4028.5028.7528.75186,800
Nov 22, 201728.8029.3528.4528.9528.95404,400
Nov 21, 201729.5029.5028.4828.7528.75468,800
Nov 20, 201729.7030.0328.7329.8529.85675,700
Nov 17, 201726.7529.8526.7529.6029.60761,400
Nov 16, 201725.3526.2025.3025.9525.95265,000
Nov 15, 201725.0025.7524.2525.3025.30329,300
Nov 14, 201724.7525.2024.4025.0025.00294,500
Nov 13, 201725.2525.5024.5525.0025.00224,200
Nov 10, 201724.8525.7524.7525.2525.25476,700
Nov 09, 201723.8025.2523.8024.7524.75466,600
Nov 08, 201723.6524.1523.2523.9023.90281,200
Nov 07, 201724.5524.6023.4023.7523.75299,400
Nov 06, 201724.6025.3024.3524.5024.50311,200
Nov 03, 201724.8524.8524.3024.5024.50248,300
Nov 02, 201724.5025.2024.3024.8024.80278,800
Nov 01, 201724.5525.2524.2024.4524.45329,500
Oct 31, 201724.2524.8523.9524.5024.50427,400
Oct 30, 201725.4025.4524.1024.3024.30555,100
Oct 27, 201725.8526.0524.6525.4525.45448,100
Oct 26, 201726.0026.8025.8326.3026.30314,800
Oct 25, 201726.4526.4525.1525.8525.85461,600
Oct 24, 201726.8527.1526.2526.4526.45300,000
Oct 23, 201725.8027.2325.7026.8026.80484,600
Oct 20, 201724.2526.0524.0525.8025.801,068,900
Oct 19, 201723.3024.2523.1023.9023.90426,300
Oct 18, 201723.1523.9522.9023.4523.45252,200
Oct 17, 201723.0523.3522.5522.9522.95292,700
Oct 16, 201723.3023.6022.6523.1023.10390,600
Oct 13, 201724.2024.6023.3523.5023.50401,800
Oct 12, 201725.1025.3523.3524.1024.10544,000
Oct 11, 201725.9026.0525.0825.3525.35424,700
Oct 10, 201725.4026.4025.4026.0026.00311,900
Oct 09, 201726.4526.5525.2525.3025.30477,400
Oct 06, 201726.6026.8526.1526.4526.45368,800
Oct 05, 201725.8026.7525.5526.7526.75329,500
Oct 04, 201726.4026.5025.5025.7025.70312,800
Oct 03, 201726.1026.6526.0026.4026.40270,500
Oct 02, 201726.6026.9526.0026.5026.50351,000
Sep 29, 201726.4026.8026.1026.6026.60395,500
Sep 28, 201726.8027.2526.1526.4026.40389,600
Sep 27, 201726.8527.0225.8526.8026.80427,000
Sep 26, 201726.3527.2026.3526.7026.70476,200
Sep 25, 201725.7027.1525.7026.3526.35605,800
Sep 22, 201724.7025.8024.5525.7025.70360,600
Sep 21, 201725.3025.3024.6524.8024.80426,600
Sep 20, 201725.4525.4524.4025.1525.15576,300
Sep 19, 201726.1026.1525.0525.5025.50539,200
Sep 18, 201726.2526.5525.4025.9525.95548,200
Sep 15, 201725.1026.4524.7026.2526.25890,500
Sep 14, 201725.7025.7024.7525.0525.05318,900
Sep 13, 201725.1526.4025.1525.7525.75447,100
Sep 12, 201724.6525.9024.6525.3025.30488,100
Sep 11, 201724.4524.9023.9024.6524.65565,300
Sep 08, 201724.6526.0524.0524.9524.95823,700
Sep 07, 201724.5524.7523.4523.8523.85538,100
Sep 06, 201723.7525.1523.7024.3524.35831,600
Sep 05, 201723.2524.1022.9023.6023.60811,000
Sep 01, 201721.2523.4521.2523.2023.201,232,500
Aug 31, 201723.9525.1520.9021.1521.152,655,800
Aug 30, 201725.2525.9524.7525.5025.50731,900
Aug 29, 201724.8525.4024.7525.3025.30396,400
Aug 28, 201726.0026.0024.7025.3025.30618,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...