Genesco Inc. (GCO)
NYSE: GCO · Real-Time Price · USD
21.73
+0.02 (0.09%)
May 30, 2025, 4:00 PM - Market closed
Genesco Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 21.25 | 21.83 | 21.13 | 21.73 | 21.73 | 0.09% | 236,008 |
May 29, 2025 | 22.00 | 22.00 | 21.21 | 21.71 | 21.71 | -0.14% | 189,004 |
May 28, 2025 | 21.81 | 21.86 | 21.38 | 21.74 | 21.74 | -0.55% | 232,751 |
May 27, 2025 | 21.29 | 22.02 | 21.07 | 21.86 | 21.86 | 4.74% | 294,113 |
May 23, 2025 | 20.89 | 21.25 | 20.57 | 20.87 | 20.87 | -4.53% | 241,989 |
May 22, 2025 | 21.26 | 22.05 | 21.26 | 21.86 | 21.86 | 3.31% | 254,841 |
May 21, 2025 | 21.84 | 22.20 | 20.86 | 21.16 | 21.16 | -7.44% | 251,117 |
May 20, 2025 | 23.16 | 23.61 | 22.64 | 22.86 | 22.86 | -1.00% | 208,908 |
May 19, 2025 | 23.64 | 23.71 | 22.98 | 23.09 | 23.09 | -4.63% | 164,867 |
May 16, 2025 | 24.17 | 24.58 | 23.38 | 24.21 | 24.21 | -0.04% | 223,738 |
May 15, 2025 | 23.90 | 24.68 | 23.77 | 24.22 | 24.22 | 2.28% | 251,649 |
May 14, 2025 | 23.28 | 24.23 | 23.28 | 23.68 | 23.68 | -0.63% | 171,913 |
May 13, 2025 | 23.96 | 24.41 | 23.46 | 23.83 | 23.83 | 0.17% | 161,113 |
May 12, 2025 | 22.99 | 24.98 | 22.60 | 23.79 | 23.79 | 12.59% | 355,421 |
May 9, 2025 | 21.66 | 21.66 | 21.06 | 21.13 | 21.13 | -2.18% | 153,257 |
May 8, 2025 | 20.57 | 21.79 | 20.52 | 21.60 | 21.60 | 7.62% | 143,424 |
May 7, 2025 | 20.12 | 20.53 | 19.77 | 20.07 | 20.07 | 1.16% | 170,059 |
May 6, 2025 | 19.78 | 20.05 | 19.18 | 19.84 | 19.84 | -1.93% | 148,160 |
May 5, 2025 | 20.29 | 20.81 | 20.09 | 20.23 | 20.23 | -0.98% | 102,208 |
May 2, 2025 | 19.84 | 21.02 | 19.81 | 20.43 | 20.43 | 4.88% | 164,766 |
May 1, 2025 | 19.52 | 19.84 | 19.24 | 19.48 | 19.48 | 0.41% | 153,916 |
Apr 30, 2025 | 19.30 | 19.47 | 18.75 | 19.40 | 19.40 | -2.61% | 172,198 |
Apr 29, 2025 | 19.86 | 19.97 | 19.08 | 19.92 | 19.92 | 0.35% | 135,041 |
Apr 28, 2025 | 20.19 | 20.54 | 19.47 | 19.85 | 19.85 | -1.15% | 358,723 |
Apr 25, 2025 | 19.53 | 20.09 | 19.38 | 20.08 | 20.08 | 0.20% | 166,118 |
Apr 24, 2025 | 19.50 | 20.33 | 19.32 | 20.04 | 20.04 | 1.52% | 169,876 |
Apr 23, 2025 | 20.66 | 21.73 | 19.72 | 19.74 | 19.74 | 2.02% | 279,018 |
Apr 22, 2025 | 19.45 | 19.75 | 18.77 | 19.35 | 19.35 | 0.89% | 621,555 |
Apr 21, 2025 | 18.79 | 19.19 | 18.28 | 19.18 | 19.18 | 0.58% | 204,642 |
Apr 17, 2025 | 17.83 | 19.11 | 17.81 | 19.07 | 19.07 | 6.83% | 327,657 |
Apr 16, 2025 | 17.78 | 18.10 | 17.28 | 17.85 | 17.85 | -0.39% | 253,366 |
Apr 15, 2025 | 18.04 | 18.71 | 17.54 | 17.92 | 17.92 | -1.54% | 693,791 |
Apr 14, 2025 | 19.11 | 19.11 | 17.42 | 18.20 | 18.20 | -2.26% | 370,790 |
Apr 11, 2025 | 18.98 | 19.11 | 17.53 | 18.62 | 18.62 | -1.48% | 352,835 |
Apr 10, 2025 | 19.27 | 19.32 | 18.22 | 18.90 | 18.90 | -7.44% | 390,182 |
Apr 9, 2025 | 16.95 | 21.31 | 16.89 | 20.42 | 20.42 | 18.72% | 738,370 |
Apr 8, 2025 | 19.79 | 20.00 | 16.19 | 17.20 | 17.20 | -10.65% | 697,042 |
Apr 7, 2025 | 17.07 | 20.00 | 16.42 | 19.25 | 19.25 | 6.94% | 481,172 |
Apr 4, 2025 | 17.55 | 19.28 | 16.41 | 18.00 | 18.00 | -2.96% | 941,648 |
Apr 3, 2025 | 19.57 | 19.74 | 18.33 | 18.55 | 18.55 | -16.25% | 698,113 |
Apr 2, 2025 | 21.32 | 22.51 | 21.22 | 22.15 | 22.15 | 1.70% | 269,250 |
Apr 1, 2025 | 21.21 | 22.25 | 21.01 | 21.78 | 21.78 | 2.59% | 223,836 |
Mar 31, 2025 | 20.25 | 21.30 | 20.25 | 21.23 | 21.23 | 1.43% | 325,167 |
Mar 28, 2025 | 21.77 | 22.04 | 20.58 | 20.93 | 20.93 | -5.76% | 360,896 |
Mar 27, 2025 | 22.26 | 22.64 | 22.04 | 22.21 | 22.21 | -0.72% | 435,401 |
Mar 26, 2025 | 22.40 | 22.49 | 21.39 | 22.37 | 22.37 | -0.97% | 372,935 |
Mar 25, 2025 | 23.17 | 23.29 | 22.45 | 22.59 | 22.59 | -2.25% | 464,353 |
Mar 24, 2025 | 22.39 | 23.27 | 22.35 | 23.11 | 23.11 | 4.62% | 205,215 |
Mar 21, 2025 | 22.63 | 22.72 | 21.68 | 22.09 | 22.09 | 0.23% | 682,075 |
Mar 20, 2025 | 22.37 | 23.22 | 21.49 | 22.04 | 22.04 | -3.12% | 381,058 |