Genesco Inc. (GCO)
34.42
-2.15 (-5.88%)
At close: Mar 03, 2025, 3:59 PM
34.61
0.55%
After-hours: Mar 03, 2025, 04:10 PM EST
GCO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 35.94 | 36.95 | 35.68 | 36.57 | 0.36 | 0.99% | 128,040 |
| Feb 27, 2025 | 36.92 | 36.92 | 35.24 | 36.21 | -0.57 | -1.55% | 135,340 |
| Feb 26, 2025 | 37.07 | 38.25 | 36.78 | 36.78 | 0.10 | 0.27% | 127,300 |
| Feb 25, 2025 | 37.86 | 38.09 | 36.10 | 36.68 | -0.62 | -1.66% | 199,400 |
| Feb 24, 2025 | 37.86 | 38.94 | 37.22 | 37.30 | -0.39 | -1.03% | 217,403 |
| Feb 21, 2025 | 39.68 | 40.56 | 36.94 | 37.69 | -1.37 | -3.51% | 292,900 |
| Feb 20, 2025 | 39.16 | 40.06 | 38.19 | 39.06 | -0.63 | -1.59% | 220,300 |
| Feb 19, 2025 | 39.41 | 40.04 | 38.32 | 39.69 | -0.27 | -0.68% | 217,000 |
| Feb 18, 2025 | 40.96 | 41.32 | 39.71 | 39.96 | -0.93 | -2.27% | 172,915 |
| Feb 14, 2025 | 40.67 | 41.52 | 40.40 | 40.89 | 0.78 | 1.94% | 177,340 |
| Feb 13, 2025 | 38.82 | 40.52 | 38.80 | 40.11 | 2.11 | 5.55% | 145,200 |
| Feb 12, 2025 | 38.08 | 38.54 | 37.25 | 38.00 | -0.96 | -2.46% | 252,308 |
| Feb 11, 2025 | 40.09 | 40.30 | 38.10 | 38.96 | -1.40 | -3.47% | 366,300 |
| Feb 10, 2025 | 40.83 | 41.15 | 40.25 | 40.36 | -0.10 | -0.25% | 160,600 |
| Feb 7, 2025 | 40.98 | 41.07 | 39.95 | 40.46 | -0.62 | -1.51% | 164,200 |
| Feb 6, 2025 | 41.54 | 42.16 | 40.66 | 41.08 | 0.19 | 0.46% | 115,623 |
| Feb 5, 2025 | 39.46 | 41.24 | 39.01 | 40.89 | 1.51 | 3.83% | 160,200 |
| Feb 4, 2025 | 39.74 | 40.19 | 39.24 | 39.38 | -0.11 | -0.28% | 199,800 |
| Feb 3, 2025 | 40.11 | 40.98 | 38.90 | 39.49 | -2.16 | -5.19% | 303,024 |
| Jan 31, 2025 | 42.58 | 43.10 | 40.90 | 41.65 | -1.28 | -2.98% | 232,806 |
| Jan 30, 2025 | 42.30 | 43.15 | 41.97 | 42.93 | 1.10 | 2.63% | 204,538 |
| Jan 29, 2025 | 42.62 | 43.25 | 41.55 | 41.83 | -1.01 | -2.36% | 201,500 |
| Jan 28, 2025 | 41.73 | 43.52 | 40.94 | 42.84 | 0.74 | 1.76% | 161,800 |
| Jan 27, 2025 | 42.58 | 42.94 | 41.60 | 42.10 | -0.68 | -1.59% | 262,100 |
| Jan 24, 2025 | 43.22 | 43.81 | 42.03 | 42.78 | -0.64 | -1.47% | 204,602 |
| Jan 23, 2025 | 42.93 | 43.42 | 41.75 | 43.42 | 0.30 | 0.70% | 220,619 |
| Jan 22, 2025 | 41.86 | 43.46 | 41.63 | 43.12 | 1.12 | 2.67% | 169,450 |
| Jan 21, 2025 | 40.79 | 42.23 | 40.79 | 42.00 | 1.66 | 4.12% | 238,300 |
| Jan 17, 2025 | 40.57 | 40.86 | 39.63 | 40.34 | -0.05 | -0.12% | 274,300 |
| Jan 16, 2025 | 42.30 | 42.34 | 38.99 | 40.39 | -1.79 | -4.24% | 405,500 |
| Jan 15, 2025 | 42.86 | 43.00 | 41.31 | 42.18 | 0.76 | 1.83% | 192,700 |
| Jan 14, 2025 | 40.81 | 42.59 | 40.54 | 41.42 | 1.00 | 2.47% | 198,047 |
| Jan 13, 2025 | 40.59 | 41.00 | 39.48 | 40.42 | -0.90 | -2.18% | 193,300 |
| Jan 10, 2025 | 40.79 | 41.60 | 40.28 | 41.32 | -0.07 | -0.17% | 152,500 |
| Jan 8, 2025 | 41.52 | 41.69 | 40.62 | 41.39 | -0.54 | -1.29% | 140,700 |
| Jan 7, 2025 | 43.22 | 43.66 | 40.87 | 41.93 | -1.09 | -2.53% | 159,925 |
| Jan 6, 2025 | 43.01 | 43.33 | 41.44 | 43.02 | 0.33 | 0.77% | 204,800 |
| Jan 3, 2025 | 42.44 | 43.79 | 41.77 | 42.69 | 0.87 | 2.08% | 237,100 |
| Jan 2, 2025 | 42.76 | 43.61 | 40.57 | 41.82 | -0.93 | -2.18% | 266,300 |
| Dec 31, 2024 | 42.66 | 43.68 | 42.36 | 42.75 | 0.45 | 1.06% | 147,015 |
| Dec 30, 2024 | 41.21 | 42.57 | 40.54 | 42.30 | 0.18 | 0.43% | 165,700 |
| Dec 27, 2024 | 42.34 | 42.65 | 40.50 | 42.12 | -0.72 | -1.68% | 214,300 |
| Dec 26, 2024 | 40.80 | 42.89 | 40.70 | 42.84 | 1.92 | 4.69% | 149,410 |
| Dec 24, 2024 | 40.45 | 40.92 | 40.10 | 40.92 | 0.64 | 1.59% | 49,500 |
| Dec 23, 2024 | 41.10 | 41.55 | 39.82 | 40.28 | -1.00 | -2.42% | 150,200 |
| Dec 20, 2024 | 39.86 | 42.62 | 39.33 | 41.28 | 0.69 | 1.70% | 478,440 |
| Dec 19, 2024 | 41.52 | 43.49 | 40.29 | 40.59 | -0.09 | -0.22% | 202,800 |
| Dec 18, 2024 | 43.51 | 44.80 | 40.01 | 40.68 | -2.83 | -6.50% | 162,909 |
| Dec 17, 2024 | 42.68 | 43.64 | 42.54 | 43.51 | 0.31 | 0.72% | 126,900 |
| Dec 16, 2024 | 42.82 | 44.10 | 42.03 | 43.20 | 0.01 | 0.02% | 118,922 |