Genesco Inc. (GCO)
NYSE: GCO
· Real-Time Price · USD
33.30
-0.38 (-1.13%)
At close: Sep 05, 2025, 3:59 PM
33.36
0.18%
After-hours: Sep 05, 2025, 06:09 PM EDT
GCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 33.55 | 34.36 | 33.07 | 33.36 | n/a | -0.95% | 207,850 |
| Sep 4, 2025 | 31.69 | 34.06 | 31.44 | 33.68 | 33.68 | 6.62% | 207,800 |
| 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% | 230,300 |
| Aug 29, 2025 | 31.00 | 32.92 | 30.43 | 31.98 | 31.98 | 3.03% | 315,100 |
| 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% | 777,500 |
| 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% | 293,900 |
| Aug 21, 2025 | 25.68 | 27.30 | 24.98 | 27.03 | 27.03 | 5.50% | 132,600 |
| 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% | 105,000 |
| Aug 14, 2025 | 26.43 | 26.68 | 25.69 | 26.48 | 26.48 | -2.47% | 133,500 |
| Aug 13, 2025 | 25.85 | 27.23 | 25.64 | 27.15 | 27.15 | 6.01% | 182,400 |
| 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% | 119,000 |
| Aug 8, 2025 | 25.23 | 25.34 | 23.65 | 23.91 | 23.91 | -4.44% | 161,410 |