Genesco Inc. (GCO)
NYSE: GCO · Real-Time Price · USD
30.20
+0.22 (0.73%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Genesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.15 | 30.74 | 30.06 | 30.20 | 30.20 | 0.73% | 79,089 |
| Oct 2, 2025 | 29.84 | 30.05 | 29.04 | 29.98 | 29.98 | 0.50% | 86,607 |
| Oct 1, 2025 | 28.65 | 30.14 | 28.65 | 29.83 | 29.83 | 2.90% | 122,119 |
| Sep 30, 2025 | 29.34 | 29.38 | 28.32 | 28.99 | 28.99 | -0.28% | 94,145 |
| Sep 29, 2025 | 30.59 | 30.59 | 28.66 | 29.07 | 29.07 | -3.93% | 124,206 |
| Sep 26, 2025 | 30.80 | 30.86 | 30.25 | 30.26 | 30.26 | -1.47% | 110,411 |
| Sep 25, 2025 | 31.52 | 31.57 | 30.45 | 30.71 | 30.71 | -3.82% | 114,551 |
| Sep 24, 2025 | 31.90 | 32.67 | 31.69 | 31.93 | 31.93 | 0.41% | 87,575 |
| Sep 23, 2025 | 32.38 | 33.02 | 31.61 | 31.80 | 31.80 | -1.06% | 96,173 |
| Sep 22, 2025 | 33.05 | 33.51 | 32.06 | 32.14 | 32.14 | -2.99% | 148,267 |
| Sep 19, 2025 | 35.26 | 35.26 | 33.09 | 33.13 | 33.13 | -6.04% | 312,482 |
| Sep 18, 2025 | 34.88 | 35.36 | 34.49 | 35.26 | 35.26 | 1.94% | 127,758 |
| Sep 17, 2025 | 33.73 | 35.53 | 33.73 | 34.59 | 34.59 | 2.73% | 309,129 |
| Sep 16, 2025 | 33.55 | 33.80 | 32.92 | 33.67 | 33.67 | 0.42% | 230,771 |
| Sep 15, 2025 | 33.46 | 34.10 | 33.10 | 33.53 | 33.53 | 1.02% | 280,083 |
| Sep 12, 2025 | 33.51 | 33.58 | 32.38 | 33.19 | 33.19 | -1.92% | 221,756 |
| Sep 11, 2025 | 32.99 | 33.86 | 32.73 | 33.84 | 33.84 | 2.89% | 143,292 |
| Sep 10, 2025 | 31.33 | 33.19 | 31.26 | 32.89 | 32.89 | 3.82% | 164,071 |
| Sep 9, 2025 | 32.82 | 33.41 | 31.54 | 31.68 | 31.68 | -4.12% | 146,651 |
| Sep 8, 2025 | 33.57 | 34.32 | 32.77 | 33.04 | 33.04 | -0.96% | 170,368 |
| Sep 5, 2025 | 33.55 | 34.36 | 33.07 | 33.36 | 33.36 | -0.95% | 207,850 |
| Sep 4, 2025 | 31.69 | 34.06 | 31.44 | 33.68 | 33.68 | 6.62% | 207,796 |
| Sep 3, 2025 | 32.07 | 32.56 | 31.18 | 31.59 | 31.59 | -1.62% | 176,603 |
| Sep 2, 2025 | 31.38 | 32.35 | 31.20 | 32.11 | 32.11 | 0.41% | 230,263 |
| Aug 29, 2025 | 31.00 | 32.92 | 30.43 | 31.98 | 31.98 | 3.03% | 315,083 |
| Aug 28, 2025 | 31.20 | 33.57 | 28.24 | 31.04 | 31.04 | -5.91% | 436,152 |
| Aug 27, 2025 | 31.85 | 33.16 | 31.85 | 32.99 | 32.99 | 2.58% | 244,443 |
| Aug 26, 2025 | 30.29 | 33.61 | 30.12 | 32.16 | 32.16 | 13.00% | 777,459 |
| Aug 25, 2025 | 27.94 | 28.73 | 27.94 | 28.46 | 28.46 | -0.35% | 181,204 |
| Aug 22, 2025 | 27.30 | 29.05 | 27.18 | 28.56 | 28.56 | 5.66% | 293,866 |
| Aug 21, 2025 | 25.68 | 27.30 | 24.98 | 27.03 | 27.03 | 5.50% | 132,578 |
| Aug 20, 2025 | 25.82 | 26.04 | 25.25 | 25.62 | 25.62 | -1.23% | 316,220 |
| Aug 19, 2025 | 25.87 | 26.37 | 25.64 | 25.94 | 25.94 | 1.05% | 81,630 |
| Aug 18, 2025 | 25.45 | 26.37 | 25.45 | 25.67 | 25.67 | -0.08% | 175,041 |
| Aug 15, 2025 | 26.65 | 26.69 | 25.51 | 25.69 | 25.69 | -2.98% | 104,980 |
| Aug 14, 2025 | 26.43 | 26.68 | 25.69 | 26.48 | 26.48 | -2.47% | 133,458 |
| Aug 13, 2025 | 25.85 | 27.23 | 25.64 | 27.15 | 27.15 | 6.01% | 182,376 |
| Aug 12, 2025 | 24.07 | 25.76 | 24.07 | 25.61 | 25.61 | 7.47% | 222,448 |
| Aug 11, 2025 | 23.99 | 23.99 | 23.13 | 23.83 | 23.83 | -0.33% | 118,962 |
| Aug 8, 2025 | 25.23 | 25.34 | 23.65 | 23.91 | 23.91 | -4.44% | 161,410 |
| Aug 7, 2025 | 26.00 | 26.29 | 24.98 | 25.02 | 25.02 | -2.61% | 143,360 |
| Aug 6, 2025 | 24.75 | 25.81 | 24.63 | 25.69 | 25.69 | 4.81% | 143,203 |
| Aug 5, 2025 | 24.56 | 24.56 | 23.79 | 24.51 | 24.51 | -0.04% | 181,229 |
| Aug 4, 2025 | 24.00 | 24.97 | 23.89 | 24.52 | 24.52 | 3.72% | 152,267 |
| 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 |