Genesco Inc. Historical Stock Prices

GCO 
$68.05
*  
0.40
0.59%
Get GCO Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading GCO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    GCO After Hours
 
 
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 05-MAY-2014 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  68.06  68.23  66.49  68.05 264,325
05/05/2015 68.35 69.04 67.13 67.65 123,102
05/04/2015 67.78 68.76 67.74 68.35 160,544
05/01/2015 67.77 68.41 67.435 67.99 239,884
04/30/2015 68.66 69.19 67.09 67.59 221,493
04/29/2015 71.03 71.03 68.45 68.92 114,072
04/28/2015 71.19 71.87 70.21 71.26 70,212
04/27/2015 72.06 72.86 70.905 71.19 87,811
04/24/2015 71.97 72.42 71.6 72.08 150,988
04/23/2015 70.69 72.57 70.69 71.72 93,862
04/22/2015 69.43 70.7 69.01 70.47 114,775
04/21/2015 69.5 69.84 69.12 69.2 184,366
04/20/2015 69.43 69.77 68.575 69.23 248,323
04/17/2015 70.37 70.37 68.73 68.86 196,529
04/16/2015 71.23 71.69 70.98 71.12 103,673
04/15/2015 70.73 71.89 70.39 71.2 111,708
04/14/2015 72 72 69.13 70.37 259,138
04/13/2015 71.2 73.53 70.97 72.8 153,672
04/10/2015 72.18 72.18 71.42 71.5 80,651
04/09/2015 72.26 72.9 71.59 71.97 129,203
04/08/2015 71.99 72.845 71.7 72.47 121,620
04/07/2015 71.4 72.21 71.1 71.81 117,956
04/06/2015 71.43 72.608 71.21 71.58 81,268
04/02/2015 70.53 72.2 70.53 71.73 122,589
04/01/2015 70.96 71.18 70.02 70.53 112,006
03/31/2015 71.07 71.53 70.75 71.23 99,708
03/30/2015 68.49 71.66 68.49 71.52 246,448
03/27/2015 68.68 69.49 68.6 69.25 77,855
03/26/2015 68.55 69.61 67.9171 68.91 176,627
03/25/2015 70.36 70.53 68.815 68.88 97,458
03/24/2015 70.16 70.64 69.97 70.33 85,578
03/23/2015 69.91 70.84 69.57 70.07 120,587
03/20/2015 69.3 70.352 68.88 69.91 165,661
03/19/2015 67.64 69.2 67.58 68.85 112,586
03/18/2015 67.89 68.37 67.09 67.8 132,643
03/17/2015 68.06 68.44 67.5101 67.98 212,570
03/16/2015 67.71 68.06 67.0601 68.05 199,143
03/13/2015 66.84 67.79 65.59 67.61 326,859
03/12/2015 69.33 69.33 66.35 67.57 589,584
03/11/2015 72.47 73.44 72.24 73.28 155,471
03/10/2015 73.13 73.16 71.6901 72.48 163,645
03/09/2015 72.4 73.71 72.2 73.52 92,301
03/06/2015 72.33 73.21 71.57 72.36 102,988
03/05/2015 72.51 72.62 71.61 72.5 90,100
03/04/2015 72.75 73.36 71.91 72.46 76,800
03/03/2015 74.22 74.22 72.68 72.84 101,118
03/02/2015 73.5 74.74 73.18 74.54 142,487
02/27/2015 72.85 73.935 72.85 73.43 148,928
02/26/2015 72.95 73.26 72.63 72.81 82,808
02/25/2015 72.87 73.48 72.39 72.85 80,613
02/24/2015 73.13 73.6 72.4 72.72 86,503
02/23/2015 73.56 73.75 72.28 72.87 84,777
02/20/2015 73.04 73.79 72.32 73.39 91,878
02/19/2015 73.19 73.65 72.66 72.88 54,191
02/18/2015 71.86 73.2 71.86 73.12 114,610
02/17/2015 73.45 73.81 71.78 72.32 72,045
02/13/2015 72.71 73.44 72.01 73.34 89,834
02/12/2015 72.45 72.82 71.57 72.56 108,750
02/11/2015 71.49 72.68 71.31 72.02 143,251
02/10/2015 71.62 71.83 70.87 71.53 132,268
02/09/2015 71.9 72.465 70.82 70.87 94,962
02/06/2015 72.87 73.275 71.93 72.32 134,988
02/05/2015 72.32 73.375 72 72.63 149,924
02/04/2015 71.69 72.65 71.112 71.96 162,902
02/03/2015 72.29 73.0299 71.37 71.92 304,628
02/02/2015 71.7 71.84 69.19 71.59 201,850
01/30/2015 72.62 73.26 70.83 71.45 175,359
01/29/2015 72.99 73.35 72.015 72.87 120,374
01/28/2015 74.02 74.39 72.3 72.62 113,713
01/27/2015 73.08 73.91 73.08 73.67 118,216
01/26/2015 73.07 73.78 72.6 73.7 114,231
01/23/2015 72.96 73.865 72.85 73.26 166,911
01/22/2015 71.92 73.29 71.58 72.8 235,708
01/21/2015 71.55 71.72 70.36 71.43 203,157
01/20/2015 73.4 73.75 70.82 71.56 244,876
01/16/2015 72.53 73.31 71.91 73.19 247,654
01/15/2015 75.51 75.51 72.8 72.9 201,872
01/14/2015 75.76 76.19 74.89 75.42 176,765
01/13/2015 76.87 77.95 75.54 76.82 225,111
01/12/2015 79.68 80.34 75.12 76.48 396,064
01/09/2015 79.36 80.21 76.99 79.86 199,309
01/08/2015 79.48 80.63 78.63 79.6 249,106
01/07/2015 76.27 78.51 76.27 78.22 166,777
01/06/2015 77.22 77.47 74.95 75.37 205,830
01/05/2015 76.44 78.07 76.22 77.05 150,706
01/02/2015 77.2 77.64 75.7 77.1 131,745
12/31/2014 77.58 78.2 76.5 76.62 93,363
12/30/2014 76.88 77.94 76.88 77.18 42,161
12/29/2014 75.5 77.64 75.1 77.29 96,356
12/26/2014 75.44 76.32 75.13 75.69 72,070
12/24/2014 74.87 75.64 74.5 74.78 70,642
12/23/2014 74.35 76.08 74 74.46 98,696
12/22/2014 73.75 74.328 73.03 74.17 113,507
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?