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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202523.4223.8422.6723.6423.64-1.75%221,934
Jul 31, 202523.6224.2222.9824.0624.060.59%245,624
Jul 30, 202524.3824.6923.6323.9223.92-2.17%137,363
Jul 29, 202525.4725.5924.1824.4524.45-3.93%171,842
Jul 28, 202524.8925.4524.4825.4525.452.66%183,665
Jul 25, 202524.6124.8024.0524.7924.791.89%105,947
Jul 24, 202525.2925.2924.2724.3324.33-4.17%108,457
Jul 23, 202524.9825.9224.7925.3925.393.67%138,221
Jul 22, 202523.6424.9223.3824.4924.494.57%153,013
Jul 21, 202523.3423.6923.0923.4223.422.00%315,528
Jul 18, 202523.6223.6222.8722.9622.96-1.16%151,490
Jul 17, 202522.4423.6822.4023.2323.233.02%361,220
Jul 16, 202522.6622.8021.5522.5522.550.31%104,458
Jul 15, 202523.0323.3822.3522.4822.48-2.98%176,113
Jul 14, 202523.6423.6422.9423.1723.17-1.70%102,455
Jul 11, 202523.8623.9923.4523.5723.57-2.20%163,905
Jul 10, 202522.9424.6322.9424.1024.105.38%237,413
Jul 9, 202522.3122.8822.1322.8722.872.69%153,774
Jul 8, 202521.7922.6121.2622.2722.273.05%212,093
Jul 7, 202522.0122.2621.2821.6121.61-2.88%157,585
Jul 3, 202522.3022.5722.0922.2522.25-0.54%106,623
Jul 2, 202521.4622.4221.2322.3722.374.58%231,323
Jul 1, 202519.6222.2719.6221.3921.398.63%221,190
Jun 30, 202520.8020.9019.6919.6919.69-5.11%186,344
Jun 27, 202520.6821.3120.3820.7520.751.42%301,062
Jun 26, 202520.6020.8420.2520.4620.46-0.53%152,412
Jun 25, 202521.2621.2620.5420.5720.57-3.70%163,362
Jun 24, 202521.3921.5920.9621.3621.361.71%158,308
Jun 23, 202522.0022.2020.8921.0021.00-5.91%271,156
Jun 20, 202521.5322.4621.5322.3222.325.08%1,049,940
Jun 18, 202521.7122.1621.2421.2421.24-2.75%243,372
Jun 17, 202521.6422.6421.4021.8421.84-0.55%280,885
Jun 16, 202521.1722.0020.8621.9621.967.81%362,238
Jun 13, 202520.8321.1720.1320.3720.37-4.86%388,470
Jun 12, 202521.4722.0321.3021.4121.41-1.79%349,776
Jun 11, 202523.3323.4021.7821.8021.80-5.50%363,404
Jun 10, 202522.8423.2922.5123.0723.071.63%268,369
Jun 9, 202523.1223.3222.2122.7022.700.13%241,233
Jun 6, 202523.2223.4022.5722.6722.67-0.04%175,957
Jun 5, 202522.3124.2322.1422.6822.681.75%386,877
Jun 4, 202526.1726.1721.0022.2922.29-0.27%916,089
Jun 3, 202521.3922.6021.3922.3522.354.88%371,789
Jun 2, 202521.5621.7921.0321.3121.31-1.93%333,201
May 30, 202521.2521.8321.1321.7321.730.09%236,008
May 29, 202522.0022.0021.2121.7121.71-0.14%189,004
May 28, 202521.8121.8621.3821.7421.74-0.55%232,751
May 27, 202521.2922.0221.0721.8621.864.74%294,113
May 23, 202520.8921.2520.5720.8720.87-4.53%241,989
May 22, 202521.2622.0521.2621.8621.863.31%254,841
May 21, 202521.8422.2020.8621.1621.16-7.44%251,117