Genesco Inc. (GCO)
NYSE: GCO · Real-Time Price · USD
31.15
+0.39 (1.27%)
At close: Oct 27, 2025, 4:00 PM EDT
31.15
0.00 (0.00%)
After-hours: Oct 27, 2025, 7:00 PM EDT

Genesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202531.2832.2231.0031.1531.151.27%75,350
Oct 24, 202530.6630.7730.2130.7630.761.96%66,835
Oct 23, 202529.0530.2229.0530.1730.173.82%117,132
Oct 22, 202529.7929.9828.7929.0629.06-2.29%74,989
Oct 21, 202529.4429.9429.4429.7429.740.81%46,204
Oct 20, 202528.9529.5328.9429.5029.503.11%61,115
Oct 17, 202528.7928.9928.2728.6128.61-1.14%93,921
Oct 16, 202529.2629.5128.2628.9428.94-1.56%123,568
Oct 15, 202529.0029.8728.3929.4029.402.55%92,499
Oct 14, 202527.1828.7426.8728.6728.673.84%89,489
Oct 13, 202526.8027.6826.8027.6127.615.58%109,448
Oct 10, 202528.1728.1726.0826.1526.15-6.71%92,399
Oct 9, 202528.4828.4827.7228.0328.03-1.92%71,323
Oct 8, 202528.4628.9128.1428.5828.580.88%82,488
Oct 7, 202529.2629.6428.0628.3328.33-2.98%123,071
Oct 6, 202530.1630.2129.0029.2029.20-3.31%76,288
Oct 3, 202530.1530.7430.0630.2030.200.73%79,089
Oct 2, 202529.8430.0529.0429.9829.980.50%86,607
Oct 1, 202528.6530.1428.6529.8329.832.90%122,119
Sep 30, 202529.3429.3828.3228.9928.99-0.28%94,145
Sep 29, 202530.5930.5928.6629.0729.07-3.93%124,206
Sep 26, 202530.8030.8630.2530.2630.26-1.47%110,411
Sep 25, 202531.5231.5730.4530.7130.71-3.82%114,551
Sep 24, 202531.9032.6731.6931.9331.930.41%87,575
Sep 23, 202532.3833.0231.6131.8031.80-1.06%96,173
Sep 22, 202533.0533.5132.0632.1432.14-2.99%148,267
Sep 19, 202535.2635.2633.0933.1333.13-6.04%312,482
Sep 18, 202534.8835.3634.4935.2635.261.94%127,758
Sep 17, 202533.7335.5333.7334.5934.592.73%309,129
Sep 16, 202533.5533.8032.9233.6733.670.42%230,771
Sep 15, 202533.4634.1033.1033.5333.531.02%280,083
Sep 12, 202533.5133.5832.3833.1933.19-1.92%221,756
Sep 11, 202532.9933.8632.7333.8433.842.89%143,292
Sep 10, 202531.3333.1931.2632.8932.893.82%164,071
Sep 9, 202532.8233.4131.5431.6831.68-4.12%146,651
Sep 8, 202533.5734.3232.7733.0433.04-0.96%170,368
Sep 5, 202533.5534.3633.0733.3633.36-0.95%207,850
Sep 4, 202531.6934.0631.4433.6833.686.62%207,796
Sep 3, 202532.0732.5631.1831.5931.59-1.62%176,603
Sep 2, 202531.3832.3531.2032.1132.110.41%230,263
Aug 29, 202531.0032.9230.4331.9831.983.03%315,083
Aug 28, 202531.2033.5728.2431.0431.04-5.91%436,152
Aug 27, 202531.8533.1631.8532.9932.992.58%244,443
Aug 26, 202530.2933.6130.1232.1632.1613.00%777,459
Aug 25, 202527.9428.7327.9428.4628.46-0.35%181,204
Aug 22, 202527.3029.0527.1828.5628.565.66%293,866
Aug 21, 202525.6827.3024.9827.0327.035.50%132,578
Aug 20, 202525.8226.0425.2525.6225.62-1.23%316,220
Aug 19, 202525.8726.3725.6425.9425.941.05%81,630
Aug 18, 202525.4526.3725.4525.6725.67-0.08%175,041