Genesco Inc. (GCO)
17.98
-0.57 (-3.07%)
At close: Apr 04, 2025, 3:59 PM
18.03
0.28%
After-hours: Apr 04, 2025, 04:25 PM EDT
Genesco Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 19.57 | 19.74 | 18.33 | 18.55 | -3.60 | -16.25% | 698,109 |
| Apr 2, 2025 | 21.32 | 22.51 | 21.22 | 22.15 | 0.37 | 1.70% | 269,300 |
| Apr 1, 2025 | 21.21 | 22.25 | 21.01 | 21.78 | 0.55 | 2.59% | 223,836 |
| Mar 31, 2025 | 20.25 | 21.30 | 20.25 | 21.23 | 0.30 | 1.43% | 325,167 |
| Mar 28, 2025 | 21.77 | 22.04 | 20.58 | 20.93 | -1.28 | -5.76% | 360,900 |
| Mar 27, 2025 | 22.26 | 22.64 | 22.04 | 22.21 | -0.16 | -0.72% | 435,401 |
| Mar 26, 2025 | 22.40 | 22.49 | 21.39 | 22.37 | -0.22 | -0.97% | 372,935 |
| Mar 25, 2025 | 23.17 | 23.29 | 22.45 | 22.59 | -0.52 | -2.25% | 464,353 |
| Mar 24, 2025 | 22.39 | 23.27 | 22.35 | 23.11 | 1.02 | 4.62% | 205,215 |
| Mar 21, 2025 | 22.63 | 22.72 | 21.68 | 22.09 | 0.05 | 0.23% | 682,100 |
| Mar 20, 2025 | 22.37 | 23.22 | 21.49 | 22.04 | -0.71 | -3.12% | 381,100 |
| Mar 19, 2025 | 21.73 | 23.12 | 21.62 | 22.75 | 1.26 | 5.86% | 287,500 |
| Mar 18, 2025 | 21.51 | 21.94 | 21.07 | 21.49 | -0.27 | -1.24% | 427,700 |
| Mar 17, 2025 | 20.80 | 21.85 | 20.74 | 21.76 | 1.05 | 5.07% | 409,339 |
| Mar 14, 2025 | 21.35 | 21.91 | 20.64 | 20.71 | -0.29 | -1.38% | 345,100 |
| Mar 13, 2025 | 21.13 | 21.30 | 20.28 | 21.00 | -0.22 | -1.04% | 473,500 |
| Mar 12, 2025 | 20.58 | 21.42 | 20.09 | 21.22 | 1.05 | 5.21% | 548,570 |
| Mar 11, 2025 | 22.23 | 22.39 | 20.12 | 20.17 | -2.34 | -10.40% | 715,300 |
| Mar 10, 2025 | 26.12 | 27.40 | 21.94 | 22.51 | -4.60 | -16.97% | 1,046,770 |
| Mar 7, 2025 | 24.14 | 28.34 | 23.86 | 27.11 | -5.29 | -16.33% | 1,227,800 |
| Mar 6, 2025 | 31.96 | 33.36 | 31.77 | 32.40 | -0.21 | -0.64% | 280,734 |
| Mar 5, 2025 | 32.59 | 33.24 | 31.77 | 32.61 | -0.36 | -1.09% | 227,520 |
| Mar 4, 2025 | 33.58 | 33.90 | 32.51 | 32.97 | -1.64 | -4.74% | 278,841 |
| Mar 3, 2025 | 37.00 | 37.21 | 34.04 | 34.61 | -1.96 | -5.36% | 149,925 |
| 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 |