Genesco Inc. (GCO)
NYSE: GCO · Real-Time Price · USD
32.23
-0.81 (-2.45%)
Sep 9, 2025, 10:53 AM - Market open
Genesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 25.29 | 25.29 | 24.27 | 24.33 | 24.33 | -4.17% | 108,457 |
| Jul 23, 2025 | 24.98 | 25.92 | 24.79 | 25.39 | 25.39 | 3.67% | 138,221 |
| Jul 22, 2025 | 23.64 | 24.92 | 23.38 | 24.49 | 24.49 | 4.57% | 153,013 |
| Jul 21, 2025 | 23.34 | 23.69 | 23.09 | 23.42 | 23.42 | 2.00% | 315,528 |
| Jul 18, 2025 | 23.62 | 23.62 | 22.87 | 22.96 | 22.96 | -1.16% | 151,490 |
| Jul 17, 2025 | 22.44 | 23.68 | 22.40 | 23.23 | 23.23 | 3.02% | 361,220 |
| Jul 16, 2025 | 22.66 | 22.80 | 21.55 | 22.55 | 22.55 | 0.31% | 104,458 |
| Jul 15, 2025 | 23.03 | 23.38 | 22.35 | 22.48 | 22.48 | -2.98% | 176,113 |
| Jul 14, 2025 | 23.64 | 23.64 | 22.94 | 23.17 | 23.17 | -1.70% | 102,455 |
| Jul 11, 2025 | 23.86 | 23.99 | 23.45 | 23.57 | 23.57 | -2.20% | 163,905 |
| Jul 10, 2025 | 22.94 | 24.63 | 22.94 | 24.10 | 24.10 | 5.38% | 237,413 |
| Jul 9, 2025 | 22.31 | 22.88 | 22.13 | 22.87 | 22.87 | 2.69% | 153,774 |
| Jul 8, 2025 | 21.79 | 22.61 | 21.26 | 22.27 | 22.27 | 3.05% | 212,093 |
| Jul 7, 2025 | 22.01 | 22.26 | 21.28 | 21.61 | 21.61 | -2.88% | 157,585 |
| Jul 3, 2025 | 22.30 | 22.57 | 22.09 | 22.25 | 22.25 | -0.54% | 106,623 |
| Jul 2, 2025 | 21.46 | 22.42 | 21.23 | 22.37 | 22.37 | 4.58% | 231,323 |
| Jul 1, 2025 | 19.62 | 22.27 | 19.62 | 21.39 | 21.39 | 8.63% | 221,190 |
| Jun 30, 2025 | 20.80 | 20.90 | 19.69 | 19.69 | 19.69 | -5.11% | 186,344 |
| Jun 27, 2025 | 20.68 | 21.31 | 20.38 | 20.75 | 20.75 | 1.42% | 301,062 |