| GENESCO, Inc. Add to My Watchlist | (NYSE: GCO) |
| GENESCO | 21.67 | -0.21 (-0.96%) | 440,592 |
| Historical Data for GCO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 22.07 | 22.14 | 21.49 | 440,592 | 21.67 | -0.21 -0.96% |
| 02/08/10 | 21.72 | 22.27 | 21.54 | 299,263 | 21.88 | +0.15 +0.69% |
| 02/05/10 | 22.05 | 22.05 | 21.39 | 261,229 | 21.73 | -0.33 -1.50% |
| 02/04/10 | 22.58 | 22.74 | 21.92 | 351,805 | 22.06 | -0.72 -3.16% |
| 02/03/10 | 23.05 | 23.09 | 22.52 | 217,735 | 22.78 | -0.31 -1.34% |
| 02/02/10 | 23.20 | 23.52 | 22.95 | 555,554 | 23.09 | -0.16 -0.69% |
| 02/01/10 | 23.58 | 23.60 | 23.08 | 228,629 | 23.25 | -0.33 -1.40% |
| 01/29/10 | 23.77 | 24.16 | 23.52 | 195,090 | 23.58 | -0.06 -0.25% |
| 01/28/10 | 23.98 | 24.02 | 23.50 | 204,720 | 23.64 | -0.24 -1.01% |
| 01/27/10 | 23.83 | 24.17 | 23.56 | 209,206 | 23.88 | -0.04 -0.17% |
| 01/26/10 | 24.35 | 24.42 | 23.84 | 396,551 | 23.92 | -0.54 -2.21% |
| 01/25/10 | 24.85 | 24.85 | 24.27 | 137,970 | 24.46 | -0.24 -0.97% |
| 01/22/10 | 24.70 | 25.02 | 24.39 | 178,058 | 24.70 | -0.02 -0.08% |
| 01/21/10 | 25.35 | 25.50 | 24.58 | 234,436 | 24.72 | -0.54 -2.14% |
| 01/20/10 | 25.24 | 25.50 | 24.88 | 146,040 | 25.26 | -0.21 -0.82% |
| 01/19/10 | 25.00 | 25.57 | 24.84 | 126,123 | 25.47 | +0.49 +1.96% |
| 01/18/10 | 24.98 | 24.98 | 24.98 | 0 | 24.98 | 0.00 0.00% |
| 01/15/10 | 25.64 | 26.06 | 24.89 | 250,822 | 24.98 | -0.60 -2.35% |
| 01/14/10 | 25.43 | 25.70 | 25.23 | 132,420 | 25.58 | +0.22 +0.87% |
| 01/13/10 | 26.10 | 26.38 | 24.89 | 622,970 | 25.36 | -0.72 -2.76% |
| 01/12/10 | 28.23 | 28.23 | 26.02 | 521,393 | 26.08 | -2.39 -8.39% |
| 01/11/10 | 28.79 | 29.35 | 28.44 | 105,635 | 28.47 | -0.40 -1.39% |
| 01/08/10 | 29.20 | 29.56 | 28.74 | 224,876 | 28.87 | -0.49 -1.67% |
| 01/07/10 | 29.02 | 29.65 | 28.65 | 135,081 | 29.36 | +0.26 +0.89% |
| 01/06/10 | 28.72 | 29.71 | 28.57 | 169,481 | 29.10 | +0.38 +1.32% |
| 01/05/10 | 28.28 | 29.24 | 28.01 | 228,439 | 28.72 | +0.34 +1.20% |
| 01/04/10 | 27.65 | 28.54 | 27.65 | 169,453 | 28.38 | +0.92 +3.35% |
| 01/01/10 | 27.46 | 27.46 | 27.46 | 0 | 27.46 | 0.00 0.00% |
| 12/31/09 | 27.93 | 28.02 | 27.46 | 72,392 | 27.46 | -0.49 -1.75% |
| 12/30/09 | 27.61 | 27.96 | 27.25 | 100,510 | 27.95 | +0.33 +1.19% |
| 12/29/09 | 27.26 | 27.89 | 27.19 | 98,511 | 27.62 | +0.50 +1.84% |
| 12/28/09 | 27.06 | 27.15 | 26.65 | 76,047 | 27.12 | +0.22 +0.82% |
| 12/25/09 | 26.97 | 26.98 | 26.59 | 38,917 | 26.90 | 0.00 0.00% |
| 12/24/09 | 26.97 | 26.98 | 26.59 | 38,917 | 26.90 | -0.07 -0.26% |
| 12/23/09 | 26.71 | 27.00 | 26.33 | 80,156 | 26.97 | +0.40 +1.51% |
| 12/22/09 | 26.30 | 26.78 | 26.08 | 147,396 | 26.57 | +0.27 +1.03% |
| 12/21/09 | 25.63 | 26.31 | 25.46 | 169,776 | 26.30 | +0.70 +2.73% |
| 12/18/09 | 26.38 | 26.38 | 24.89 | 624,406 | 25.60 | -0.36 -1.39% |
| 12/17/09 | 25.36 | 25.97 | 25.20 | 370,190 | 25.96 | +0.50 +1.98% |
| 12/16/09 | 24.85 | 25.64 | 24.81 | 310,774 | 25.45 | +0.86 +3.52% |
| 12/15/09 | 25.05 | 25.24 | 24.57 | 230,285 | 24.59 | -0.64 -2.54% |
| 12/14/09 | 24.80 | 25.26 | 24.80 | 262,674 | 25.23 | +0.86 +3.53% |
| 12/11/09 | 23.81 | 24.78 | 23.72 | 381,365 | 24.37 | +0.75 +3.18% |
| 12/10/09 | 23.95 | 24.22 | 23.52 | 252,008 | 23.62 | -0.14 -0.59% |
| 12/09/09 | 23.71 | 24.03 | 23.11 | 216,840 | 23.76 | -0.05 -0.21% |
| 12/08/09 | 24.03 | 24.48 | 23.54 | 455,150 | 23.81 | -0.31 -1.29% |
| 12/07/09 | 24.62 | 24.77 | 23.97 | 543,561 | 24.12 | -0.43 -1.75% |
| 12/04/09 | 25.31 | 25.50 | 24.30 | 472,157 | 24.55 | -0.52 -2.07% |
| 12/03/09 | 25.64 | 25.77 | 24.99 | 221,007 | 25.07 | -0.48 -1.88% |
| 12/02/09 | 25.94 | 26.24 | 25.46 | 285,958 | 25.55 | -0.45 -1.73% |
| \/ Download Data To Spreadsheet | ||||||
