Skip to main content
logo
Genesco Inc. (GCO)
NYSE: GCO · Real-Time Price · USD
22.19
-0.37 (-1.64%)
Dec 23, 2025, 12:05 PM EST - Market open

Genesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202522.5922.7822.0722.15--1.84%11,987
Dec 22, 202523.2323.2322.4422.5622.56-3.22%100,371
Dec 19, 202523.8223.8822.8823.3123.31-2.63%230,007
Dec 18, 202524.0024.4823.7723.9423.940.84%85,134
Dec 17, 202523.9624.1523.4223.7423.74-0.88%150,536
Dec 16, 202523.6624.1823.5723.9523.951.18%160,315
Dec 15, 202524.1324.6023.6523.6723.67-1.74%224,054
Dec 12, 202524.3024.8723.9724.0924.09-0.58%207,170
Dec 11, 202523.5324.2923.5324.2324.231.81%126,536
Dec 10, 202523.5624.3823.3423.8023.801.67%134,652
Dec 9, 202523.2523.9323.1223.4123.41-0.64%135,721
Dec 8, 202523.0024.0822.6323.5623.563.65%313,578
Dec 5, 202524.4025.5022.7222.7322.73-6.77%384,478
Dec 4, 202524.5526.5022.0524.3824.38-30.84%751,818
Dec 3, 202535.6036.2634.6635.2535.25-0.42%400,057
Dec 2, 202535.8336.1735.4035.4035.40-0.95%135,127
Dec 1, 202535.1936.5535.1035.7435.74-0.31%203,646
Nov 28, 202535.6035.8834.9235.8535.851.64%44,753
Nov 26, 202534.9936.4834.9635.2735.271.06%229,319
Nov 25, 202533.0135.4231.3734.9034.907.06%370,815
Nov 24, 202532.4933.2132.1032.6032.60-0.49%137,455
Nov 21, 202530.5833.2830.5832.7632.768.30%104,471
Nov 20, 202530.9431.5830.0030.2530.25-0.43%70,602
Nov 19, 202530.1930.8930.1430.3830.38-0.36%52,793
Nov 18, 202530.2930.8430.0530.4930.49-0.85%78,957
Nov 17, 202531.5031.5430.4430.7530.75-3.36%81,755
Nov 14, 202531.9132.1631.2331.8231.82-1.67%43,129
Nov 13, 202532.3932.9631.7232.3632.36-0.15%47,857
Nov 12, 202531.5332.5030.9232.4132.413.55%75,174
Nov 11, 202531.4731.6430.9131.3031.30-0.32%50,144
Nov 10, 202531.6531.8830.9831.4031.400.16%47,345
Nov 7, 202530.6031.3630.3931.3531.352.22%65,035
Nov 6, 202530.4030.8230.0130.6730.67-0.23%68,840
Nov 5, 202528.9831.2727.8530.7430.747.18%105,865
Nov 4, 202529.0529.5428.5928.6828.68-3.27%56,162
Nov 3, 202529.2329.7828.6729.6529.652.21%91,087
Oct 31, 202528.6629.1028.2729.0129.010.76%61,550
Oct 30, 202529.5229.5228.4128.7928.79-2.97%53,441
Oct 29, 202530.7631.0029.4629.6729.67-4.04%184,896
Oct 28, 202530.7831.2430.2630.9230.92-0.74%50,851
Oct 27, 202531.2832.2231.0031.1531.151.27%75,351
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