Home > Quotes > GCO > Historical Prices

Genesco Inc. Historical Stock Prices

GCO 
$67.68
*  
0.11
  negative  
0.16%
Get GCO Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  67.43  68.165  67  67.68 185,131
05/23/2013 67.19 68.165 67 67.68 185,131
05/22/2013 68.43 68.71 67.4 67.57 143,442
05/21/2013 68.22 68.71 67.58 68.25 96,452
05/20/2013 67.78 68.74 67.504 68.31 70,288
05/17/2013 67.09 68.39 67.06 67.89 205,481
05/16/2013 66.25 67.46 66.23 66.97 244,395
05/15/2013 65.19 66.61 64.7 66.22 170,477
05/14/2013 63.99 65.51 63.99 65.51 130,648
05/13/2013 64.5 64.75 63.79 64 108,989
05/10/2013 64 64.935 63.94 64.55 75,627
05/09/2013 63.71 64.92 63.71 63.88 84,324
05/08/2013 64.06 64.58 63.6 63.95 102,324
05/07/2013 62.37 64.33 62.37 64.33 86,171
05/06/2013 62.08 63 61.79 62.35 109,375
05/03/2013 60.67 62.81 60.52 61.98 92,963
05/02/2013 60.12 60.69 59.8 60.36 72,191
05/01/2013 61.31 61.35 59.71 59.96 175,470
04/30/2013 59.89 61.96 59.8 61.55 118,640
04/29/2013 60.02 60.27 59.75 60.03 131,424
04/26/2013 60.12 60.37 59.65 59.85 87,865
04/25/2013 58.99 60.41 58.745 60.17 232,953
04/24/2013 58.76 59.43 58.05 58.71 108,750
04/23/2013 58.72 58.86 57.82 58.62 124,464
04/22/2013 58.46 58.57 57.01 58.26 210,954
04/19/2013 57.1 58.49 57.07 58.33 119,724
04/18/2013 57.99 58.04 56.87 56.98 90,830
04/17/2013 58.72 59 57.29 57.87 112,363
04/16/2013 60.06 60.06 59.08 59.31 286,506
04/15/2013 60.84 61.05 58.99 59.56 229,191
04/12/2013 61.9 61.92 61 61.3 135,357
04/11/2013 61.11 63.11 60.69 62.25 141,632
04/10/2013 59.55 61.2 58.95 60.99 147,246
04/09/2013 60.07 60.07 58.88 59.43 167,187
04/08/2013 58.56 60.04 58.43 59.93 177,387
04/05/2013 57.4 58.59 57.265 58.53 279,101
04/04/2013 57.68 58.7 57.68 58.45 162,447
04/03/2013 57.97 58.49 57.05 57.68 140,052
04/02/2013 58.51 58.51 57.72 57.94 212,022
04/01/2013 60.09 60.24 57.71 58.07 150,066
03/28/2013 58.82 60.27 58.2 60.09 240,450
03/27/2013 59.06 59.145 58.13 58.82 86,406
03/26/2013 59.36 59.44 58.75 59.34 72,116
03/25/2013 59.7 59.89 58.55 59.12 166,951
03/22/2013 59.87 60.19 59.44 59.63 68,843
03/21/2013 60.39 60.44 58.93 59.37 147,253
03/20/2013 60.67 60.98 60.195 60.88 86,652
03/19/2013 61.27 61.27 59.61 60.15 179,708
03/18/2013 61.62 62.265 61.16 61.39 87,845
03/15/2013 63.13 63.13 62 62.25 200,490
03/14/2013 62.16 63.43 62.09 63.05 204,497
03/13/2013 61.7 62.64 60.54 62 376,095
03/12/2013 60.32 60.7 59.61 59.65 218,418
03/11/2013 60.48 60.73 59.955 60.57 417,014
03/08/2013 61.41 62.52 60.04 60.43 543,898
03/07/2013 60.1 61.2625 60.1 61.17 297,102
03/06/2013 58.26 60.13 58.11 60.07 399,734
03/05/2013 58.5 58.87 57.67 58.08 585,253
03/04/2013 58.61 59.35 57.69 58.33 179,303
03/01/2013 58.5 58.965 57.57 58.75 320,404
02/28/2013 58.67 59.15 58 58.68 258,424
02/27/2013 58.74 59.35 58.47 58.7 322,720
02/26/2013 58.9 58.9 57.89 58.63 253,561
02/25/2013 60.96 61.16 58.58 58.6 272,878
02/22/2013 61.08 61.95 60.1201 60.8 221,785
02/21/2013 61.95 62.44 60.8 61.11 207,016
02/20/2013 63.36 63.58 61.91 62.11 210,822
02/19/2013 61.54 63.91 61.32 63.36 236,045
02/15/2013 61.83 62.94 60.36 61.51 302,644
02/14/2013 61.59 61.85 59.95 61.61 370,203
02/13/2013 61.83 62.46 61.41 61.67 205,415
02/12/2013 62.99 63 61.51 61.82 295,566
02/11/2013 64.19 64.39 62.88 62.99 279,593
02/08/2013 63.3 64.2799 63.25 64.08 141,220
02/07/2013 62.75 63.25 62.42 63.19 254,275
02/06/2013 62.62 63.03 62.44 63 181,328
02/05/2013 62.01 63.02 61.649 62.86 280,162
02/04/2013 62.23 62.2875 61.34 61.93 303,149
02/01/2013 62.57 63.01 62 62.83 284,266
01/31/2013 61.57 62.5 61.53 62.33 217,861
01/30/2013 62.36 62.36 61.252 61.51 258,032
01/29/2013 62.41 62.8 61.83 62.5 191,193
01/28/2013 62.68 63.26 62.13 62.73 399,986
01/25/2013 61.81 63.04 61.59 62.75 336,185
01/24/2013 62.12 62.81 61.28 61.62 463,835
01/23/2013 61.51 62.41 60.95 62 442,473
01/22/2013 60.35 61.98 59.88 61.74 410,684
01/18/2013 61.11 61.11 59.8 60.37 371,712
01/17/2013 60.75 61.14 60.44 61 248,519
01/16/2013 61.86 61.86 60.91 60.97 472,450
01/15/2013 56.34 62.4 56.28 61.61 1,384,295
01/14/2013 56.55 56.93 56.13 56.77 458,335
01/11/2013 56.69 57.15 56.35 56.72 511,936
01/10/2013 56.45 56.9 55.85 56.63 362,288
01/09/2013 56.71 57.34 56.01 56.36 405,507
01/08/2013 56.46 56.92 56.12 56.42 510,842
01/07/2013 57.49 57.63 56.36 56.65 253,349
01/04/2013 57.32 58.01 57.2 57.52 220,614
01/03/2013 56.08 57.6 56.08 57.23 510,572
01/02/2013 55.59 56.43 55.4 56.03 619,711
12/31/2012 53.54 55.12 53.21 55 391,046
12/28/2012 52.62 54.526 52.5117 53.65 401,404
12/27/2012 52.4 53.29 51.99 52.97 301,957
12/26/2012 53.43 53.61 51.99 52.18 420,645
12/24/2012 53.26 53.98 52.8385 53.59 88,595
12/21/2012 52.84 54.176 52.73 53.78 865,255
12/20/2012 53.67 54.18 52.93 53.51 421,996
12/19/2012 53.5 54.84 53.27 53.75 430,489
12/18/2012 51.77 53.92 51.77 53.5 343,489
12/17/2012 51.59 51.83 51.3 51.77 388,310
12/14/2012 50.6 51.54 50.4301 51.5 503,515
12/13/2012 52.2 52.63 50.3335 50.63 637,317
12/12/2012 53.49 53.6 51.991 52.09 305,977
12/11/2012 53.5 53.5 52.79 53.32 355,927
12/10/2012 54.9 54.93 52.63 53.05 409,964
12/07/2012 54.89 55.94 54.44 54.87 337,752
12/06/2012 53.97 55.26 53.66 54.69 548,260
12/05/2012 54.26 54.7 53.18 54.08 583,077
12/04/2012 54.11 54.69 53.58 54.15 530,710
12/03/2012 55.33 55.62 53.5 54.25 488,508
11/30/2012 56.88 57.54 54.43 55.33 1,801,092
11/29/2012 61.49 61.58 59.87 60.57 435,655
11/28/2012 60.31 61.08 59.0701 61.06 348,940
11/27/2012 59.41 60.37 58.92 60.3 350,285
11/26/2012 59.37 62.2 58.67 59.68 401,158
11/23/2012 58.73 59.91 58.06 59.27 137,224
11/21/2012 57.25 58.5 56.5015 58.41 267,109
11/20/2012 55.65 57.48 55.55 57.25 440,635
11/19/2012 55.72 56.65 54.6 55.28 730,290
11/16/2012 54 55.15 53.39 54.97 330,791
11/15/2012 54.86 54.96 53.45 54.02 497,290
11/14/2012 57.45 57.92 54.76 55.12 361,640
11/13/2012 57.37 58.17 57.03 57.13 238,338
11/12/2012 57.7 58.94 56.59 58.25 429,280
11/09/2012 56.8 57.84 56.01 57.64 330,485
11/08/2012 57.85 57.85 54.82 56.27 337,259
11/07/2012 58.91 59.19 57.82 57.87 178,116
11/06/2012 60.41 60.73 59.83 59.91 199,711
11/05/2012 57.21 60.34 57.19 60.21 375,674
11/02/2012 57.33 58.18 56.56 56.62 294,620
11/01/2012 57.5 58.18 56.85 56.96 487,134
10/31/2012 56.48 57.5 56.06 57.3 211,664
10/26/2012 57.45 57.8 55.4 56.63 249,900
10/25/2012 58.84 59.15 57.24 57.4 186,776
10/24/2012 58.1 58.94 57.91 58.46 225,351
10/23/2012 58.24 58.49 57.4 57.81 333,369
10/22/2012 59.12 59.12 58.31 58.91 301,699
10/19/2012 59.95 59.95 58.37 58.71 159,053
10/18/2012 60.52 60.93 60.07 60.26 105,569
10/17/2012 61.07 61.54 60.43 60.61 179,551
10/16/2012 59.8 62.04 59.2 60.94 433,855
10/15/2012 58.67 59.98 58.07 59.86 313,897
10/12/2012 60.35 60.39 57.89 58.38 349,596
10/11/2012 60.75 61.61 60.18 60.52 363,112
10/10/2012 60.75 60.98 59.97 60.25 515,893
10/09/2012 63.71 63.71 61.32 61.76 481,299
10/08/2012 63.99 64.4 63.64 63.86 181,320
10/05/2012 66.2 66.3756 64.19 64.48 262,820
10/04/2012 64.9 65.7 64.46 65.53 241,237
10/03/2012 65.95 66.34 64.51 64.58 312,415
10/02/2012 66.53 66.6476 64.28 65.68 432,958
10/01/2012 67.06 67.92 65.92 66.39 177,583
09/28/2012 66.56 67.27 65.58 66.73 183,266
09/27/2012 66.55 67.11 65.62 67.06 163,614
09/26/2012 66.69 67.63 65.71 66.43 172,504
09/25/2012 68.07 68.48 66.55 66.67 175,461
09/24/2012 68.35 68.42 67.1 67.82 186,029
09/21/2012 70.07 70.14 68.27 68.8 228,520
09/20/2012 69.13 69.69 68.51 69.22 181,383
09/19/2012 69.6 70.05 69.53 69.54 183,682
09/18/2012 70.26 70.7099 68.75 69.48 255,095
09/17/2012 71.27 71.5 70.04 70.58 95,630
09/14/2012 71.62 72.25 71.31 71.59 152,507
09/13/2012 71.05 71.49 69.33 71.41 242,429
09/12/2012 71.1 71.72 70.52 70.82 198,959
09/11/2012 71.07 71.66 70.55 70.62 199,729
09/10/2012 71.51 71.84 70.616 71.25 251,398
09/07/2012 71.19 71.8 70.62 71.44 263,560
09/06/2012 70 71.08 69.7 70.86 430,800
09/05/2012 70.68 71.1199 69.03 69.69 222,787
09/04/2012 70.72 71.25 69.56 70.7 264,740
08/31/2012 71.05 71.24 70.03 70.65 213,501
08/30/2012 71.61 71.63 69.95 70.44 365,783
08/29/2012 73.32 74.93 70.66 72.1 1,251,064
08/28/2012 70.95 71.52 70.44 71.17 439,241
08/27/2012 70.65 71.22 69.666 70.83 214,792
08/24/2012 69.27 70.99 69.27 70.16 218,826
08/23/2012 69.49 69.99 68.9 69.28 212,690
08/22/2012 70.31 70.76 69.5 69.82 283,996
08/21/2012 67.95 70.87 67.95 70.65 343,339
08/20/2012 68.31 68.58 67.02 67.82 206,527
08/17/2012 68.05 69.27 67.83 68.48 322,809
08/16/2012 67.15 67.85 66.77 67.81 111,100
08/15/2012 67.02 67.83 66.82 67.11 141,199
08/14/2012 67.13 68.03 66.47 66.75 259,039
08/13/2012 66.8 66.8 65.52 66.65 173,476
08/10/2012 67.11 67.15 66.14 66.77 186,935
08/09/2012 67.32 68.48 66.9 67.09 226,542
08/08/2012 67.38 68.45 67.092 67.3 254,851
08/07/2012 66.7 68.6 66.27 67.8 229,901
08/06/2012 66.32 66.65 65.75 66.47 174,602
08/03/2012 66.34 66.79 65.77 66.24 207,030
08/02/2012 65.45 66.63 64.87 65.05 275,845
08/01/2012 66.54 66.6399 65.43 66.2 358,834
07/31/2012 65.02 66.91 64.8 66.22 399,708
07/30/2012 65.19 66.09 64.655 65.52 239,378
07/27/2012 62.01 65.77 62.01 65.31 303,266
07/26/2012 61.58 62.07 60.81 61.73 187,210
07/25/2012 61.01 61.2 59.43 60.3 216,713
07/24/2012 60.12 60.65 59.01 60.63 317,520
07/23/2012 60.68 60.68 59.25 59.84 353,822
07/20/2012 62.82 63.01 61.885 61.95 227,699
07/19/2012 62.85 63.87 62 63.46 203,072
07/18/2012 61.62 63.85 61.48 62.54 252,041
07/17/2012 61.86 62.43 61.03 61.72 211,799
07/16/2012 63.28 63.65 61.28 61.38 259,827
07/13/2012 61.84 64.06 61.84 63.72 256,753
07/12/2012 60.73 62.31 60.51 61.76 279,164
07/11/2012 61.62 61.92 60.64 61.41 303,620
07/10/2012 61.99 62.8 61.38 61.78 304,058
07/09/2012 61.62 62.04 61.23 61.63 313,674
07/06/2012 61.86 62.35 61.31 61.81 237,918
07/05/2012 60.09 63.11 60.09 62.54 401,594
07/03/2012 59.58 60.95 59.18 60.35 314,124
07/02/2012 60.05 60.13 58.13 59 388,491
06/29/2012 57.78 60.92 56.91 60.15 840,599
06/28/2012 56.73 57.83 55.65 56.64 294,393
06/27/2012 58.02 58.38 56.43 57.58 425,647
06/26/2012 57.93 58.56 57.43 58.07 471,531
06/25/2012 58.82 59.1799 57.71 57.91 301,070
06/22/2012 61.58 61.58 59.54 59.68 1,089,555
06/21/2012 63.15 63.4 60.55 61.04 296,615
06/20/2012 62.48 63.9 62.19 63.35 406,505
06/19/2012 61.56 63.11 61.46 62.48 476,596
06/18/2012 61.49 61.96 59.9 61.19 592,934
06/15/2012 61.76 62.71 61.28 62.69 346,181
06/14/2012 60.6 62.05 60.45 61.62 293,200
06/13/2012 63.42 63.52 60.09 60.65 499,415
06/12/2012 62.45 63.87 62.07 63.74 309,000
06/11/2012 65.58 65.58 62.37 62.4 294,160
06/08/2012 64.26 65.61 64.16 64.86 393,444
06/07/2012 66.96 67.24 64.23 64.39 559,482
06/06/2012 66.25 66.4699 65.2 66.32 437,106
06/05/2012 63.38 65.66 62.95 65.4 358,839
06/04/2012 63.97 64.52 62.45 63.65 569,863
06/01/2012 64.64 66.06 63.48 63.76 548,851
05/31/2012 68.2 68.39 66.02 66.5 413,082
05/30/2012 69.23 69.8077 68.04 68.35 331,480
05/29/2012 70.17 70.48 68.83 70.19 180,199
05/25/2012 69.2 70.22 68.85 69.38 257,250
05/24/2012 70.58 70.81 68.4 68.97 659,418
05/23/2012 73.3 73.3 66.315 69.82 1,835,131
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.