GCO Historical Prices | Genesco Inc. Common Stock Stock

STI

1.77%

Genesco Inc. (GCO)

-NYSE

68.05 0.37(0.55%) 25 May 04:06 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	67.40	68.69	66.60	68.05	149,900	68.05
23 May 2013	67.19	68.17	67.00	67.68	185,100	67.68
22 May 2013	68.43	68.71	67.40	67.57	143,500	67.57
21 May 2013	68.22	68.71	67.58	68.25	96,500	68.25
20 May 2013	67.78	68.74	67.50	68.31	69,900	68.31
17 May 2013	67.09	68.39	67.06	67.89	205,300	67.89
16 May 2013	66.25	67.46	66.23	66.97	268,400	66.97
15 May 2013	65.19	66.61	64.70	66.22	170,500	66.22
14 May 2013	63.99	65.51	63.99	65.51	130,600	65.51
13 May 2013	64.50	64.75	63.79	64.00	108,800	64.00
10 May 2013	64.00	64.93	63.94	64.55	75,700	64.55
9 May 2013	63.71	64.92	63.71	63.88	84,400	63.88
8 May 2013	64.06	64.58	63.60	63.95	102,400	63.95
7 May 2013	62.37	64.33	62.37	64.33	86,200	64.33
6 May 2013	62.08	63.00	61.79	62.35	109,300	62.35
3 May 2013	60.67	62.81	60.52	61.98	93,000	61.98
2 May 2013	60.12	60.69	59.80	60.36	72,200	60.36
1 May 2013	61.31	61.35	59.71	59.96	175,500	59.96
30 Apr 2013	59.89	61.96	59.80	61.55	118,200	61.55
29 Apr 2013	60.02	60.27	59.75	60.03	131,400	60.03
26 Apr 2013	60.12	60.37	59.65	59.85	87,800	59.85
25 Apr 2013	58.99	60.41	58.74	60.17	233,000	60.17
24 Apr 2013	58.76	59.43	58.05	58.71	108,800	58.71
23 Apr 2013	58.72	58.86	57.82	58.62	124,500	58.62
22 Apr 2013	58.46	58.57	57.01	58.26	211,000	58.26
19 Apr 2013	57.10	58.49	57.07	58.33	119,800	58.33
18 Apr 2013	57.99	58.04	56.87	56.98	90,900	56.98
17 Apr 2013	58.72	59.00	57.29	57.87	112,400	57.87
16 Apr 2013	60.06	60.06	59.08	59.31	286,600	59.31
15 Apr 2013	60.84	61.05	58.99	59.56	229,200	59.56
12 Apr 2013	61.90	61.92	61.00	61.30	135,200	61.30
11 Apr 2013	61.11	63.11	60.69	62.25	141,700	62.25
10 Apr 2013	59.55	61.20	58.95	60.99	147,300	60.99
9 Apr 2013	60.07	60.07	58.88	59.43	166,600	59.43
8 Apr 2013	58.56	60.04	58.43	59.93	177,300	59.93
5 Apr 2013	57.40	58.59	57.27	58.53	279,100	58.53
4 Apr 2013	57.68	58.70	57.68	58.45	162,500	58.45
3 Apr 2013	57.97	58.49	57.05	57.68	140,100	57.68
2 Apr 2013	58.51	58.51	57.72	57.94	212,100	57.94
1 Apr 2013	60.09	60.24	57.71	58.07	150,100	58.07
28 Mar 2013	58.82	60.27	58.20	60.09	240,300	60.09
27 Mar 2013	59.06	59.15	58.13	58.82	86,500	58.82
26 Mar 2013	59.36	59.44	58.75	59.34	72,200	59.34
25 Mar 2013	59.70	59.89	58.55	59.12	167,000	59.12
22 Mar 2013	59.87	60.19	59.44	59.63	68,900	59.63
21 Mar 2013	60.39	60.44	58.93	59.37	145,500	59.37
20 Mar 2013	60.67	60.98	60.20	60.88	86,300	60.88
19 Mar 2013	61.27	61.27	59.61	60.15	180,500	60.15
18 Mar 2013	61.62	62.27	61.16	61.39	87,900	61.39
15 Mar 2013	63.13	63.13	62.00	62.25	200,400	62.25
14 Mar 2013	62.16	63.43	62.09	63.05	204,500	63.05
13 Mar 2013	61.70	62.64	60.54	62.00	376,100	62.00
12 Mar 2013	60.32	60.70	59.61	59.65	218,400	59.65
11 Mar 2013	60.48	60.73	59.96	60.57	417,100	60.57
8 Mar 2013	61.41	62.52	60.04	60.43	543,900	60.43
7 Mar 2013	60.10	61.26	60.10	61.17	297,200	61.17
6 Mar 2013	58.26	60.13	58.11	60.07	399,800	60.07
5 Mar 2013	58.50	58.87	57.67	58.08	585,300	58.08
4 Mar 2013	58.61	59.35	57.69	58.33	179,400	58.33
1 Mar 2013	58.50	58.97	57.57	58.75	320,500	58.75
28 Feb 2013	58.67	59.15	58.00	58.68	258,300	58.68
27 Feb 2013	58.74	59.35	58.47	58.70	322,800	58.70
26 Feb 2013	58.90	58.90	57.89	58.63	253,600	58.63
25 Feb 2013	60.96	61.16	58.58	58.60	272,900	58.60
22 Feb 2013	61.08	61.95	60.12	60.80	221,800	60.80
21 Feb 2013	61.95	62.44	60.80	61.11	207,100	61.11
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On GCO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Genesco Inc. (GCO)