Genesco Inc. (GCO)
NYSE: GCO · Real-Time Price · USD
23.64
-0.42 (-1.75%)
Aug 1, 2025, 4:00 PM - Market closed
Genesco Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 23.42 | 23.84 | 22.67 | 23.64 | 23.64 | -1.75% | 221,934 |
Jul 31, 2025 | 23.62 | 24.22 | 22.98 | 24.06 | 24.06 | 0.59% | 245,624 |
Jul 30, 2025 | 24.38 | 24.69 | 23.63 | 23.92 | 23.92 | -2.17% | 137,363 |
Jul 29, 2025 | 25.47 | 25.59 | 24.18 | 24.45 | 24.45 | -3.93% | 171,842 |
Jul 28, 2025 | 24.89 | 25.45 | 24.48 | 25.45 | 25.45 | 2.66% | 183,665 |
Jul 25, 2025 | 24.61 | 24.80 | 24.05 | 24.79 | 24.79 | 1.89% | 105,947 |
Jul 24, 2025 | 25.29 | 25.29 | 24.27 | 24.33 | 24.33 | -4.17% | 108,457 |
Jul 23, 2025 | 24.98 | 25.92 | 24.79 | 25.39 | 25.39 | 3.67% | 138,221 |
Jul 22, 2025 | 23.64 | 24.92 | 23.38 | 24.49 | 24.49 | 4.57% | 153,013 |
Jul 21, 2025 | 23.34 | 23.69 | 23.09 | 23.42 | 23.42 | 2.00% | 315,528 |
Jul 18, 2025 | 23.62 | 23.62 | 22.87 | 22.96 | 22.96 | -1.16% | 151,490 |
Jul 17, 2025 | 22.44 | 23.68 | 22.40 | 23.23 | 23.23 | 3.02% | 361,220 |
Jul 16, 2025 | 22.66 | 22.80 | 21.55 | 22.55 | 22.55 | 0.31% | 104,458 |
Jul 15, 2025 | 23.03 | 23.38 | 22.35 | 22.48 | 22.48 | -2.98% | 176,113 |
Jul 14, 2025 | 23.64 | 23.64 | 22.94 | 23.17 | 23.17 | -1.70% | 102,455 |
Jul 11, 2025 | 23.86 | 23.99 | 23.45 | 23.57 | 23.57 | -2.20% | 163,905 |
Jul 10, 2025 | 22.94 | 24.63 | 22.94 | 24.10 | 24.10 | 5.38% | 237,413 |
Jul 9, 2025 | 22.31 | 22.88 | 22.13 | 22.87 | 22.87 | 2.69% | 153,774 |
Jul 8, 2025 | 21.79 | 22.61 | 21.26 | 22.27 | 22.27 | 3.05% | 212,093 |
Jul 7, 2025 | 22.01 | 22.26 | 21.28 | 21.61 | 21.61 | -2.88% | 157,585 |
Jul 3, 2025 | 22.30 | 22.57 | 22.09 | 22.25 | 22.25 | -0.54% | 106,623 |
Jul 2, 2025 | 21.46 | 22.42 | 21.23 | 22.37 | 22.37 | 4.58% | 231,323 |
Jul 1, 2025 | 19.62 | 22.27 | 19.62 | 21.39 | 21.39 | 8.63% | 221,190 |
Jun 30, 2025 | 20.80 | 20.90 | 19.69 | 19.69 | 19.69 | -5.11% | 186,344 |
Jun 27, 2025 | 20.68 | 21.31 | 20.38 | 20.75 | 20.75 | 1.42% | 301,062 |
Jun 26, 2025 | 20.60 | 20.84 | 20.25 | 20.46 | 20.46 | -0.53% | 152,412 |
Jun 25, 2025 | 21.26 | 21.26 | 20.54 | 20.57 | 20.57 | -3.70% | 163,362 |
Jun 24, 2025 | 21.39 | 21.59 | 20.96 | 21.36 | 21.36 | 1.71% | 158,308 |
Jun 23, 2025 | 22.00 | 22.20 | 20.89 | 21.00 | 21.00 | -5.91% | 271,156 |
Jun 20, 2025 | 21.53 | 22.46 | 21.53 | 22.32 | 22.32 | 5.08% | 1,049,940 |
Jun 18, 2025 | 21.71 | 22.16 | 21.24 | 21.24 | 21.24 | -2.75% | 243,372 |
Jun 17, 2025 | 21.64 | 22.64 | 21.40 | 21.84 | 21.84 | -0.55% | 280,885 |
Jun 16, 2025 | 21.17 | 22.00 | 20.86 | 21.96 | 21.96 | 7.81% | 362,238 |
Jun 13, 2025 | 20.83 | 21.17 | 20.13 | 20.37 | 20.37 | -4.86% | 388,470 |
Jun 12, 2025 | 21.47 | 22.03 | 21.30 | 21.41 | 21.41 | -1.79% | 349,776 |
Jun 11, 2025 | 23.33 | 23.40 | 21.78 | 21.80 | 21.80 | -5.50% | 363,404 |
Jun 10, 2025 | 22.84 | 23.29 | 22.51 | 23.07 | 23.07 | 1.63% | 268,369 |
Jun 9, 2025 | 23.12 | 23.32 | 22.21 | 22.70 | 22.70 | 0.13% | 241,233 |
Jun 6, 2025 | 23.22 | 23.40 | 22.57 | 22.67 | 22.67 | -0.04% | 175,957 |
Jun 5, 2025 | 22.31 | 24.23 | 22.14 | 22.68 | 22.68 | 1.75% | 386,877 |
Jun 4, 2025 | 26.17 | 26.17 | 21.00 | 22.29 | 22.29 | -0.27% | 916,089 |
Jun 3, 2025 | 21.39 | 22.60 | 21.39 | 22.35 | 22.35 | 4.88% | 371,789 |
Jun 2, 2025 | 21.56 | 21.79 | 21.03 | 21.31 | 21.31 | -1.93% | 333,201 |
May 30, 2025 | 21.25 | 21.83 | 21.13 | 21.73 | 21.73 | 0.09% | 236,008 |
May 29, 2025 | 22.00 | 22.00 | 21.21 | 21.71 | 21.71 | -0.14% | 189,004 |
May 28, 2025 | 21.81 | 21.86 | 21.38 | 21.74 | 21.74 | -0.55% | 232,751 |
May 27, 2025 | 21.29 | 22.02 | 21.07 | 21.86 | 21.86 | 4.74% | 294,113 |
May 23, 2025 | 20.89 | 21.25 | 20.57 | 20.87 | 20.87 | -4.53% | 241,989 |
May 22, 2025 | 21.26 | 22.05 | 21.26 | 21.86 | 21.86 | 3.31% | 254,841 |
May 21, 2025 | 21.84 | 22.20 | 20.86 | 21.16 | 21.16 | -7.44% | 251,117 |