Skip to main content
logo
Genesco Inc. (GCO)
NYSE: GCO · Real-Time Price · USD
31.77
+0.20 (0.63%)
Apr 10, 2026, 4:00 PM EDT - Market closed

Genesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202631.9232.3131.0631.7731.770.63%164,889
Apr 9, 202630.6532.0030.5331.5731.571.94%434,762
Apr 8, 202630.8231.5930.2030.9730.975.59%541,082
Apr 7, 202629.2430.8828.8529.3329.33-0.78%505,038
Apr 6, 202628.3430.1528.3429.5629.564.12%510,925
Apr 2, 202627.8528.7027.4828.3928.39-0.73%200,439
Apr 1, 202629.1029.5228.4228.6028.60-1.35%161,090
Mar 31, 202628.5429.5528.2028.9928.994.24%292,724
Mar 30, 202628.2728.9027.6627.8127.81-0.57%158,391
Mar 27, 202628.2328.5827.2527.9727.97-2.88%246,027
Mar 26, 202627.0728.9027.0728.8028.804.42%243,626
Mar 25, 202626.9128.0026.0827.5827.584.04%244,315
Mar 24, 202625.4526.6525.4526.5126.512.04%189,782
Mar 23, 202625.8526.7425.6925.9825.984.59%203,329
Mar 20, 202625.7425.8224.7824.8424.84-3.12%249,430
Mar 19, 202625.1426.2424.8725.6425.641.10%330,477
Mar 18, 202625.7326.5925.3225.3625.36-2.87%106,876
Mar 17, 202626.5127.1125.6326.1126.11-0.87%153,696
Mar 16, 202625.4626.7925.4626.3426.345.32%333,677
Mar 13, 202625.2125.3024.4525.0125.01-0.28%224,630
Mar 12, 202625.1526.0525.0325.0825.08-2.68%144,053
Mar 11, 202626.5626.8925.6325.7725.77-3.63%197,348
Mar 10, 202625.5028.1325.3926.7426.743.28%282,516
Mar 9, 202626.1026.2524.3825.8925.89-2.30%530,684
Mar 6, 202631.0131.2826.4926.5026.501.57%568,489
Mar 5, 202625.8026.8525.6426.0926.09-1.10%216,740
Mar 4, 202626.4426.9125.8426.3826.381.46%198,532
Mar 3, 202625.2126.2424.4026.0026.00-0.69%169,345
Mar 2, 202626.2326.8025.0926.1826.18-3.89%252,633
Feb 27, 202627.2727.2726.1227.2427.24-0.98%216,900
Feb 26, 202627.0328.3826.7027.5127.512.80%179,966
Feb 25, 202626.8026.8025.6026.7626.760.60%201,649
Feb 24, 202626.3526.9925.0126.6026.600.83%241,105
Feb 23, 202629.2529.5926.3126.3826.38-9.81%327,307
Feb 20, 202627.9629.7027.9629.2529.253.76%1,074,215
Feb 19, 202628.1928.4527.8028.1928.19-0.49%156,143
Feb 18, 202627.7029.0727.7028.3328.331.91%148,718
Feb 17, 202627.8428.1127.5027.8027.800.43%179,162
Feb 13, 202628.2528.4527.5727.6827.68-0.29%236,937
Feb 12, 202628.8829.4927.3827.7627.76-2.32%169,997
Feb 11, 202628.8629.1627.8728.4228.42-1.08%87,804
Feb 10, 202628.6529.8828.4928.7328.73-0.86%170,255
Feb 9, 202629.0229.0528.3528.9828.98-0.31%104,393
Feb 6, 202628.1129.2427.9029.0729.076.13%166,756
Feb 5, 202628.5128.7427.0727.3927.39-4.20%259,578
Feb 4, 202628.9229.1327.5528.5928.59-0.10%144,276
Feb 3, 202628.9529.6428.2328.6228.62-1.21%169,750
Feb 2, 202629.0230.9428.6728.9728.970.14%194,805
Jan 30, 202630.3330.4228.5128.9328.93-5.92%269,947
Jan 29, 202630.8031.2829.8830.7530.750.10%190,372