Historical Stock Prices

GCO 
$73.54
*  
3.05
3.98%
Get GCO Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading GCO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 76.33 76.33 72.61 73.54 308,452
12/18/2014 75.67 76.73 74.26 76.59 200,005
12/17/2014 72.03 74.93 71.55 74.71 226,589
12/16/2014 72.2 73.68 71.67 71.88 193,317
12/15/2014 72.31 74.13 71.06 72.19 205,323
12/12/2014 71.68 73.36 71.37 72.19 227,266
12/11/2014 71.5 73.97 71.5 72.26 160,150
12/10/2014 72.51 73.58 70.5 70.97 199,999
12/09/2014 70.24 72.28 69.92 72.1 238,685
12/08/2014 69.99 72.81 69.9 71.27 359,731
12/05/2014 72.56 75.68 69.525 69.99 574,974
12/04/2014 80.53 81.17 79.28 80.62 161,451
12/03/2014 81.03 81.44 80.68 80.96 165,854
12/02/2014 80.93 81.81 80.34 81.17 223,998
12/01/2014 80.92 81.32 79.01 80.63 196,245
11/28/2014 81.36 82.89 81.24 81.37 123,094
11/26/2014 81.09 81.59 80.46 80.91 145,410
11/25/2014 81.47 82.178 80.08 80.97 119,944
11/24/2014 80.2 81.48 80.18 80.99 164,726
11/21/2014 79.51 80.53 79.41 80.08 158,231
11/20/2014 77.89 79.3 77.89 78.95 277,320
11/19/2014 78.46 78.46 77.1 77.95 177,842
11/18/2014 78.24 79.13 77.85 78.28 148,482
11/17/2014 79.69 79.71 78.35 78.48 91,359
11/14/2014 80.27 80.545 79.5701 79.77 125,465
11/13/2014 81.2 81.76 79.875 80.47 120,187
11/12/2014 79.17 81.48 78.41 81.31 110,325
11/11/2014 78.68 79.19 77.54 79.14 72,860
11/10/2014 79.02 79.02 77.72 78.74 69,987
11/07/2014 78.85 79.1 78.14 78.75 77,473
11/06/2014 77.62 78.97 76.95 78.88 98,270
11/05/2014 76.38 77.43 76.13 77.36 90,592
11/04/2014 76.59 76.59 75.1 75.88 80,051
11/03/2014 76.53 77.3497 76.07 76.68 95,411
10/31/2014 78.91 78.975 76.17 76.69 148,025
10/30/2014 76.65 78.29 76.63 77.28 126,108
10/29/2014 77.16 78.22 76.88 77.3 133,897
10/28/2014 74.87 77.29 74.25 77.16 114,521
10/27/2014 74.35 74.81 73.82 74.72 76,024
10/24/2014 74.44 75.15 73.66 74.79 104,630
10/23/2014 74.37 75.14 73.95 74.39 101,189
10/22/2014 74.71 75.85 73.78 73.89 111,922
10/21/2014 73.18 75 72.928 74.56 103,124
10/20/2014 71.93 73.61 71.93 72.94 120,720
10/17/2014 73.58 74.12 71.76 72.04 166,568
10/16/2014 72.73 74.15 72.57 73.38 98,228
10/15/2014 71.57 74.21 71.24 73.67 159,686
10/14/2014 72.87 73.69 72.16 72.75 156,878
10/13/2014 73.2 73.65 72.19 72.4 189,965
10/10/2014 71.71 73.87 71.71 73.22 135,007
10/09/2014 72.35 72.84 71.77 72.15 119,800
10/08/2014 71.9 72.92 71.46 72.79 130,328
10/07/2014 72.97 73.4 71.88 71.91 115,422
10/06/2014 75 75.08 73.39 73.49 121,279
10/03/2014 75.01 75.6 74.684 74.92 105,134
10/02/2014 73.54 74.73 73.06 74.2 233,351
10/01/2014 74.68 74.785 73.51 73.57 131,549
09/30/2014 76.51 76.54 74.72 74.75 165,813
09/29/2014 75.9 77.12 75.48 76.51 88,738
09/26/2014 76.29 77.14 75.78 76.43 90,890
09/25/2014 76.95 77.66 75.46 76.23 104,509
09/24/2014 75.78 77.165 75.41 77.01 139,931
09/23/2014 76.68 77.19 75.58 75.75 132,346
09/22/2014 78.25 79.14 77.0338 77.16 120,122
09/19/2014 79.37 79.83 78.22 78.61 245,636
09/18/2014 78.51 79.595 78.35 79.28 139,651
09/17/2014 78.25 78.73 77.55 78.45 157,715
09/16/2014 77.1 79.02 77.1 78.48 127,758
09/15/2014 78.53 78.53 77.1 77.26 92,738
09/12/2014 79.67 79.91 78.34 78.63 142,664
09/11/2014 77.21 79.97 77.21 79.88 172,329
09/10/2014 77.94 78.12 77.08 77.63 94,422
09/09/2014 78.69 79.05 77.83 78.02 146,543
09/08/2014 78.73 78.89 77.59 78.87 141,971
09/05/2014 78.61 79.17 78.5 78.88 135,673
09/04/2014 79.9 80.66 78.93 79.2 130,261
09/03/2014 80.94 81.162 79.46 79.78 233,890
09/02/2014 79.5 80.76 79.426 80.68 171,209
08/29/2014 81.78 82.362 79.11 79.3 357,233
08/28/2014 80.5 83.77 79.67 81.94 662,309
08/27/2014 89.25 89.25 88.1972 88.67 216,042
08/26/2014 87.94 89.58 87.676 89.25 295,587
08/25/2014 86.8 88.33 86.2 87.94 367,573
08/22/2014 83.54 86.33 83.315 86.05 177,115
08/21/2014 83.34 84.21 82.5625 83.34 189,497
08/20/2014 82.19 83.5 82.19 83.34 231,876
08/19/2014 82.24 83 81.73 82.6 101,787
08/18/2014 81.27 81.91 81.03 81.8 96,870
08/15/2014 81.61 81.61 80.05 80.85 102,277
08/14/2014 80.79 81.25 80.605 80.9 104,708
08/13/2014 79.82 80.6 78.07 80.46 150,668
08/12/2014 80.67 81.13 79.3 79.88 85,469
08/11/2014 81.17 81.73 80.68 80.82 88,477
08/08/2014 79.07 81.51 79.07 80.94 134,434
08/07/2014 80.78 80.93 78.8 79.23 91,181
08/06/2014 78.32 80.99 78.32 80.34 138,302
08/05/2014 76.69 79.5 76.69 78.77 139,838
08/04/2014 76.52 77.53 75.84 77.31 111,872
08/01/2014 76.45 76.9975 75.49 76.27 74,470
07/31/2014 77.01 77.65 76.053 76.27 91,022
07/30/2014 77.58 78.02 77.16 77.86 37,843
07/29/2014 77.3 77.72 76.89 77.1 70,932
07/28/2014 76.87 77.81 75.92 77.17 122,229
07/25/2014 78.16 78.77 76.55 76.79 104,694
07/24/2014 78.29 79.6 78.17 78.7 103,119
07/23/2014 78.28 78.63 77.49 77.99 59,787
07/22/2014 78.84 79.2225 77.74 78.13 89,981
07/21/2014 78.57 78.98 78.08 78.65 61,298
07/18/2014 77.11 79.55 77.1 79.34 135,727
07/17/2014 78.75 79.12 77.31 77.4 117,377
07/16/2014 80.1 80.32 78.84 79.06 128,456
07/15/2014 79.84 80.46 79.5 79.79 117,864
07/14/2014 80.58 80.58 79.57 79.95 101,929
07/11/2014 80.62 80.94 79.64 79.89 145,358
07/10/2014 80.76 81.65 80.35 81.11 143,088
07/09/2014 81.73 82.64 81.73 82.41 126,958
07/08/2014 81.81 82.36 81.12 81.75 119,679
07/07/2014 82.58 82.58 81.48 81.9 123,087
07/03/2014 81.93 82.88 81.79 82.77 47,257
07/02/2014 82.11 82.98 81.48 81.83 165,960
07/01/2014 82.09 82.92 81.63 82.06 209,130
06/30/2014 81.58 82.25 80.49 82.13 212,663
06/27/2014 80.25 81.88 80.25 81.72 568,885
06/26/2014 80.76 80.96 79.82 80.3 175,038
06/25/2014 79.99 81 79.38 80.85 107,069
06/24/2014 80.5 81.9 80.28 80.87 148,201
06/23/2014 80.85 80.92 80.16 80.81 83,175
06/20/2014 81.31 81.88 80.43 80.83 311,498
06/19/2014 79.71 80.87 79.18 80.57 182,770
06/18/2014 78.64 79.5 78.3 79.45 133,330
06/17/2014 77.87 78.61 77.83 78.42 97,783
06/16/2014 76.6 77.895 76.6 77.76 89,337
06/13/2014 76.7 76.7 76.1 76.57 105,292
06/12/2014 76.27 76.68 75.42 76.32 84,220
06/11/2014 76.74 77.848 76.49 76.64 137,693
06/10/2014 77.35 78.112 76.79 76.99 103,181
06/09/2014 75.97 78.16 75.85 77.4 186,161
06/06/2014 75.3 76.46 75.09 76.12 148,757
06/05/2014 73.12 75.2 72.26 74.85 154,232
06/04/2014 72.92 73.69 72.34 73.35 105,158
06/03/2014 73.72 74.12 72.93 73.06 170,174
06/02/2014 74.72 74.72 73.24 73.95 228,378
05/30/2014 73.04 76.81 73.04 74.89 444,031
05/29/2014 73.01 73.285 70.87 71.01 320,836
05/28/2014 74.63 75.07 72.66 73.41 170,360
05/27/2014 74.85 75.29 74.26 74.86 114,288
05/23/2014 74.21 74.839 73.26 74.22 97,782
05/22/2014 73.67 75.04 73.03 74.07 137,221
05/21/2014 73.76 74.69 72.61 73.58 114,009
05/20/2014 75.45 75.466 73.08 73.64 148,816
05/19/2014 76.02 76.57 75.46 75.95 55,938
05/16/2014 75.12 76.43 74.9001 76.27 69,787
05/15/2014 75.11 75.64 73.73 75.13 89,703
05/14/2014 76.7 77.27 75.41 75.55 163,001
05/13/2014 77.91 78.31 76.33 76.69 218,848
05/12/2014 76.64 78.8 76.42 78.12 108,472
05/09/2014 75.05 76.5 75.05 76.49 78,743
05/08/2014 74.3 77.91 74.26 75.36 96,935
05/07/2014 74.89 75.21 73.56 74.22 104,970
05/06/2014 75.53 76.23 74.51 74.72 139,174
05/05/2014 75.81 76.54 74.69 76.08 114,565
05/02/2014 76.07 77.7 75.99 76.35 83,675
05/01/2014 76.23 76.68 75.01 75.99 105,508
04/30/2014 76.46 76.58 75.58 76.37 141,439
04/29/2014 76.46 77.26 76.07 76.58 79,810
04/28/2014 76.01 77.355 74.94 76.19 146,229
04/25/2014 76.46 77.34 75.39 75.83 146,692
04/24/2014 77.15 77.15 75.85 76.7 121,608
04/23/2014 76.65 77.65 76.24 76.37 89,478
04/22/2014 76.14 76.98 75.72 76.65 109,586
04/21/2014 76.32 76.85 75.39 76 112,282
04/17/2014 76.4 77.055 75.63 75.88 172,731
04/16/2014 76.79 77.81 75.826 76.55 126,360
04/15/2014 75.25 76.854 74.29 76.35 176,945
04/14/2014 75.59 76.348 74.52 75.26 109,235
04/11/2014 74.83 75.595 73.82 74.81 163,365
04/10/2014 77.66 78.32 75.698 75.76 249,636
04/09/2014 78.06 78.06 76.42 77.52 180,452
04/08/2014 76.96 78.55 76.87 77.82 190,074
04/07/2014 77.72 77.9 75.85 76.97 217,362
04/04/2014 77.97 79.99 77.2 77.98 301,783
04/03/2014 76.55 77.58 75.76 75.94 145,580
04/02/2014 74.78 76.41 74.685 76.41 106,144
04/01/2014 74.87 75.54 73.714 74.68 123,908
03/31/2014 74.11 74.89 73.6 74.57 141,570
03/28/2014 73.98 75.405 73.83 73.86 171,250
03/27/2014 74.08 74.91 73.44 74.02 151,045
03/26/2014 75.62 77.02 73.92 73.95 282,722
03/25/2014 77.61 78.1 75.27 75.42 198,103
03/24/2014 79 79.78 76.91 77.38 216,872
03/21/2014 78.01 80.52 78.01 78.79 333,199
03/20/2014 75.78 78.62 75.34 77.6 218,482
03/19/2014 76.01 76.6 75.37 75.86 124,707
03/18/2014 74.84 76.24 74.41 75.99 180,269
03/17/2014 75.31 76.21 74.45 74.61 250,484
03/14/2014 73.96 77.48 73.75 76.04 278,479
03/13/2014 72.44 74.05 70.77 73.51 448,374
03/12/2014 72.56 73.21 72.26 72.95 267,496
03/11/2014 73.66 73.79 72.97 73.22 154,206
03/10/2014 73.9 74.15 73.54 73.74 191,983
03/07/2014 73.68 74.346 73.18 73.99 153,583
03/06/2014 73.31 73.72 72.12 73.19 220,210
03/05/2014 74.33 75 72.95 73.32 180,727
03/04/2014 73.79 75.63 73.65 74.3 190,294
03/03/2014 73.91 74.17 72.82 73.43 138,366
02/28/2014 74.63 75.5 73.91 74.25 153,642
02/27/2014 73.78 74.71 72.87 74.43 81,117
02/26/2014 71.81 74.14 71.68 74.03 145,069
02/25/2014 71.35 71.74 70.89 71.4 160,869
02/24/2014 70.84 72.07 70.67 71.28 217,045
02/21/2014 69.75 71.24 69.68 71 189,036
02/20/2014 69.35 69.91 68.7 69.62 162,435
02/19/2014 69.41 70.598 68.52 69.23 247,313
02/18/2014 71.41 72.47 70.99 72.15 162,018
02/14/2014 72.09 72.44 71.31 71.41 113,228
02/13/2014 70.77 72.56 70.61 72.13 92,282
02/12/2014 72.17 73.25 70.62 71.21 147,386
02/11/2014 71.19 72.53 71.03 72.18 109,285
02/10/2014 71.43 72.08 69.92 70.83 118,037
02/07/2014 70.45 71.92 70.37 71.34 149,639
02/06/2014 68.93 70.27 68.93 70.17 179,770
02/05/2014 69.84 69.93 68.58 68.81 306,480
02/04/2014 69.96 70.868 69.81 70.05 171,231
02/03/2014 70 70.25 69.41 69.78 221,562
01/31/2014 69.65 70.62 69.65 70.22 154,300
01/30/2014 70.31 71.17 70.211 70.52 173,407
01/29/2014 70.91 71.7 69.93 70.07 142,518
01/28/2014 71.84 72.63 71.18 71.38 124,243
01/27/2014 72.18 73.0197 70.08 71.81 252,688
01/24/2014 72.1 72.37 71.35 72.12 183,577
01/23/2014 72.41 72.76 71.67 72.45 152,295
01/22/2014 72.23 73.04 71.72 72.65 227,073
01/21/2014 71.86 72.45 71.32 72 202,657
01/17/2014 71.25 71.99 71 71.36 137,345
01/16/2014 71.46 72.16 70.85 71.34 207,063
01/15/2014 71.7 71.7 70.86 71.48 160,506
01/14/2014 70.11 72.71 69.71 71.32 258,190
01/13/2014 70.98 70.98 69.19 69.61 221,166
01/10/2014 72.22 72.348 70.94 71.39 189,352
01/09/2014 72.75 72.75 71.73 72.08 178,024
01/08/2014 72.5 73.3 71.946 72.48 155,428
01/07/2014 73.35 74.26 72.17 72.68 141,035
01/06/2014 73.29 74.24 72.68 72.96 151,950
01/03/2014 73.33 74.17 72.44 73.14 129,095
01/02/2014 73.07 74.34 72.3901 73.16 213,107
12/31/2013 73.05 74.5 72.96 73.06 102,993
12/30/2013 72.01 73.855 71.52 73.06 85,443
12/27/2013 72.69 72.69 71.7615 72.08 60,209
12/26/2013 72.36 73.47 72.24 72.36 53,754
12/24/2013 72.45 72.85 71.99 72.21 42,066
12/23/2013 73 73 71.97 72.22 113,395
12/20/2013 72.13 73.6 71.98 73.13 307,183
12/19/2013 72.58 73 71.23 71.5 116,733
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?