Genesco Inc.

42.38
0.28 (0.67%)
At close: Jan 28, 2025, 1:48 PM

GCO Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 42.58 42.94 41.60 42.10 -0.68 -1.59% 262,088
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
Dec 13, 2024 43.54 43.54 42.14 43.19 0.02 0.05% 186,414
Dec 12, 2024 43.61 43.78 42.51 43.17 -0.82 -1.86% 136,500
Dec 11, 2024 43.32 44.34 41.95 43.99 0.67 1.55% 242,613
Dec 10, 2024 41.66 43.50 41.32 43.32 1.66 3.98% 300,966
Dec 9, 2024 42.00 43.56 40.64 41.66 0.71 1.73% 266,664
Dec 6, 2024 41.37 43.00 38.71 40.95 3.54 9.46% 362,542
Dec 5, 2024 39.34 39.34 36.50 37.41 -0.78 -2.04% 300,531
Dec 4, 2024 36.71 38.41 36.51 38.19 1.26 3.41% 233,500
Dec 3, 2024 35.55 36.96 34.59 36.93 1.40 3.94% 174,624
Dec 2, 2024 33.59 36.08 33.18 35.53 1.94 5.78% 149,900
Nov 29, 2024 34.54 35.10 32.82 33.59 -1.03 -2.98% 145,200
Nov 27, 2024 33.74 35.85 33.74 34.62 1.71 5.20% 205,825
Nov 26, 2024 34.59 34.63 32.56 32.91 -2.00 -5.73% 160,400
Nov 25, 2024 32.70 35.75 32.45 34.91 3.31 10.47% 261,894
Nov 22, 2024 29.43 31.85 29.43 31.60 2.65 9.15% 180,189
Nov 21, 2024 29.00 29.67 28.70 28.95 0.09 0.31% 84,946
Nov 20, 2024 29.05 29.05 28.08 28.86 -0.64 -2.17% 98,746
Nov 19, 2024 29.65 29.79 28.73 29.50 -0.73 -2.41% 134,400
Nov 18, 2024 30.00 30.34 29.72 30.23 0.66 2.23% 126,000
Nov 15, 2024 31.08 31.08 29.19 29.57 -1.17 -3.81% 86,436
Nov 14, 2024 31.15 31.68 30.42 30.74 -0.36 -1.16% 115,338
Nov 13, 2024 31.02 31.75 30.76 31.10 0.58 1.90% 119,500
Nov 12, 2024 30.65 31.06 29.89 30.52 -0.09 -0.29% 91,545

Create Price Alert on GCO

Your price alert will notify you when the stock price is above 42.38.

Add to Watchlist