Genesco Inc. (GCO)
NYSE: GCO
· Real-Time Price · USD
30.25
-0.46 (-1.50%)
At close: Sep 26, 2025, 3:59 PM
29.67
-1.92%
After-hours: Sep 26, 2025, 05:51 PM EDT
GCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.80 | 30.86 | 30.25 | 30.26 | 30.26 | -1.47% | 110,411 |
| Sep 25, 2025 | 31.52 | 31.57 | 30.45 | 30.71 | 30.71 | -3.82% | 114,600 |
| Sep 24, 2025 | 31.90 | 32.67 | 31.69 | 31.93 | 31.93 | 0.41% | 87,600 |
| Sep 23, 2025 | 32.38 | 33.02 | 31.61 | 31.80 | 31.80 | -1.06% | 96,200 |
| Sep 22, 2025 | 33.05 | 33.51 | 32.06 | 32.14 | 32.14 | -2.99% | 148,300 |
| Sep 19, 2025 | 35.26 | 35.26 | 33.09 | 33.13 | 33.13 | -6.04% | 312,500 |
| Sep 18, 2025 | 34.88 | 35.36 | 34.49 | 35.26 | 35.26 | 1.94% | 127,800 |
| Sep 17, 2025 | 33.73 | 35.53 | 33.73 | 34.59 | 34.59 | 2.73% | 309,129 |
| Sep 16, 2025 | 33.55 | 33.80 | 32.92 | 33.67 | 33.67 | 0.42% | 230,800 |
| Sep 15, 2025 | 33.46 | 34.10 | 33.10 | 33.53 | 33.53 | 1.02% | 280,100 |
| Sep 12, 2025 | 33.51 | 33.58 | 32.38 | 33.19 | 33.19 | -1.92% | 221,800 |
| Sep 11, 2025 | 32.99 | 33.86 | 32.73 | 33.84 | 33.84 | 2.89% | 143,300 |
| Sep 10, 2025 | 31.33 | 33.19 | 31.26 | 32.89 | 32.89 | 3.82% | 164,100 |
| Sep 9, 2025 | 32.82 | 33.41 | 31.54 | 31.68 | 31.68 | -4.12% | 146,651 |
| Sep 8, 2025 | 33.57 | 34.32 | 32.77 | 33.04 | 33.04 | -0.96% | 170,400 |
| Sep 5, 2025 | 33.55 | 34.36 | 33.07 | 33.36 | 33.36 | -0.95% | 207,900 |
| 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 |