Skip to main content
Genesco Inc. (GCO)
NYSE: GCO · Real-Time Price · USD
21.13
-0.47 (-2.18%)
At close: May 9, 2025, 4:00 PM
21.13
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT

Genesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202521.6621.6621.0621.1321.13-2.18%153,257
May 8, 202520.5721.7920.5221.6021.607.62%143,424
May 7, 202520.1220.5319.7720.0720.071.16%170,059
May 6, 202519.7820.0519.1819.8419.84-1.93%148,160
May 5, 202520.2920.8120.0920.2320.23-0.98%102,208
May 2, 202519.8421.0219.8120.4320.434.88%164,766
May 1, 202519.5219.8419.2419.4819.480.41%153,916
Apr 30, 202519.3019.4718.7519.4019.40-2.61%172,198
Apr 29, 202519.8619.9719.0819.9219.920.35%135,041
Apr 28, 202520.1920.5419.4719.8519.85-1.15%358,723
Apr 25, 202519.5320.0919.3820.0820.080.20%166,118
Apr 24, 202519.5020.3319.3220.0420.041.52%169,876
Apr 23, 202520.6621.7319.7219.7419.742.02%279,018
Apr 22, 202519.4519.7518.7719.3519.350.89%621,555
Apr 21, 202518.7919.1918.2819.1819.180.58%204,642
Apr 17, 202517.8319.1117.8119.0719.076.83%327,657
Apr 16, 202517.7818.1017.2817.8517.85-0.39%253,366
Apr 15, 202518.0418.7117.5417.9217.92-1.54%693,791
Apr 14, 202519.1119.1117.4218.2018.20-2.26%370,790
Apr 11, 202518.9819.1117.5318.6218.62-1.48%352,835
Apr 10, 202519.2719.3218.2218.9018.90-7.44%390,182
Apr 9, 202516.9521.3116.8920.4220.4218.72%738,370
Apr 8, 202519.7920.0016.1917.2017.20-10.65%697,042
Apr 7, 202517.0720.0016.4219.2519.256.94%481,172
Apr 4, 202517.5519.2816.4118.0018.00-2.96%941,648
Apr 3, 202519.5719.7418.3318.5518.55-16.25%698,113
Apr 2, 202521.3222.5121.2222.1522.151.70%269,250
Apr 1, 202521.2122.2521.0121.7821.782.59%223,836
Mar 31, 202520.2521.3020.2521.2321.231.43%325,167
Mar 28, 202521.7722.0420.5820.9320.93-5.76%360,896
Mar 27, 202522.2622.6422.0422.2122.21-0.72%435,401
Mar 26, 202522.4022.4921.3922.3722.37-0.97%372,935
Mar 25, 202523.1723.2922.4522.5922.59-2.25%464,353
Mar 24, 202522.3923.2722.3523.1123.114.62%205,215
Mar 21, 202522.6322.7221.6822.0922.090.23%682,075
Mar 20, 202522.3723.2221.4922.0422.04-3.12%381,058
Mar 19, 202521.7323.1221.6222.7522.755.86%287,492
Mar 18, 202521.5121.9421.0721.4921.49-1.24%427,650
Mar 17, 202520.8021.8520.7421.7621.765.07%409,339
Mar 14, 202521.3521.9120.6420.7120.71-1.38%345,097
Mar 13, 202521.1321.3020.2821.0021.00-1.04%473,483
Mar 12, 202520.5821.4220.0921.2221.225.21%548,570
Mar 11, 202522.2322.3920.1220.1720.17-10.40%715,267
Mar 10, 202526.1227.4021.9422.5122.51-16.97%1,040,576
Mar 7, 202524.1428.3423.8627.1127.11-16.33%1,227,760
Mar 6, 202531.9633.3631.7732.4032.40-0.64%280,734
Mar 5, 202532.5933.2431.7732.6132.61-1.09%227,520
Mar 4, 202533.5833.9032.5132.9732.97-4.74%278,841
Mar 3, 202537.0037.2134.0434.6134.61-5.36%149,925
Feb 28, 202535.9436.9535.6836.5736.570.99%128,040