Genesco Inc. (GCO)
NYSE: GCO
· Real-Time Price · USD
26.05
-0.43 (-1.62%)
At close: Aug 15, 2025, 1:04 PM
GCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 182,400 |
| 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 |
| Aug 7, 2025 | 26.00 | 26.29 | 24.98 | 25.02 | 25.02 | -2.61% | 143,400 |
| 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% | 152,300 |
| 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% | 137,400 |
| 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% | 183,700 |
| 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% | 108,500 |
| 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% | 151,500 |