Genesco Inc. GCO
NYSE · United States · Retail Trade
$34.14-0.36 (-1.04%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $34.14 | -1.04% | $34.61 | $34.61 | $33.34 | 162.30K |
| 2026-09-29 | $34.50 | -1.12% | $34.89 | $35.02 | $34.19 | 97.20K |
| 2026-09-28 | $34.89 | +1.01% | $34.43 | $35.39 | $34.43 | 123.40K |
| 2026-09-25 | $34.54 | +0.26% | $34.67 | $35.12 | $34.54 | 73.40K |
| 2026-09-24 | $34.45 | +0.85% | $34.39 | $35.01 | $34.05 | 158.00K |
| 2026-09-23 | $34.16 | -2.62% | $34.83 | $35.41 | $34.08 | 160.40K |
| 2026-09-22 | $35.08 | +4.31% | $34.30 | $35.43 | $34.25 | 161.00K |
| 2026-09-21 | $33.63 | +2.66% | $32.46 | $34.03 | $32.46 | 142.70K |
| 2026-09-18 | $32.76 | -1.53% | $33.16 | $33.51 | $32.67 | 418.50K |
| 2026-09-17 | $33.27 | -0.36% | $33.93 | $34.15 | $33.17 | 209.00K |
| 2026-09-16 | $33.39 | -2.51% | $34.42 | $34.56 | $33.37 | 137.30K |
| 2026-09-15 | $34.25 | -2.06% | $34.87 | $35.06 | $34.16 | 280.70K |
| 2026-09-14 | $34.97 | -0.43% | $34.83 | $35.89 | $34.75 | 144.40K |
| 2026-09-11 | $35.12 | +5.43% | $33.81 | $35.40 | $33.81 | 262.60K |
| 2026-09-10 | $33.31 | -2.97% | $33.77 | $34.70 | $32.95 | 203.60K |
| 2026-09-09 | $34.33 | -0.64% | $34.37 | $34.93 | $34.22 | 220.00K |
| 2026-09-08 | $34.55 | -3.52% | $35.94 | $36.91 | $34.55 | 307.00K |
| 2026-09-04 | $35.81 | +3.98% | $33.70 | $36.11 | $33.26 | 332.40K |
| 2026-09-03 | $34.44 | +2.74% | $36.28 | $36.28 | $33.37 | 447.10K |
| 2026-09-02 | $33.52 | +3.11% | $32.98 | $33.73 | $32.63 | 274.80K |
| 2026-09-01 | $32.51 | -2.87% | $33.04 | $33.47 | $32.26 | 264.70K |
| 2026-08-31 | $33.47 | +0.48% | $33.22 | $33.59 | $32.28 | 328.50K |
| 2026-08-28 | $33.31 | +1.00% | $33.15 | $34.12 | $32.73 | 163.80K |
| 2026-08-27 | $32.98 | -4.54% | $34.26 | $34.49 | $32.78 | 252.90K |
| 2026-08-26 | $34.55 | +2.74% | $33.84 | $35.16 | $33.84 | 311.90K |
| 2026-08-25 | $33.63 | -4.13% | $35.04 | $35.04 | $33.28 | 304.50K |
| 2026-08-24 | $35.08 | +0.03% | $35.23 | $35.98 | $34.83 | 212.10K |
| 2026-08-21 | $35.07 | +2.69% | $34.56 | $35.30 | $34.45 | 200.10K |
| 2026-08-20 | $34.15 | -2.51% | $34.26 | $34.79 | $33.74 | 212.30K |
| 2026-08-19 | $35.03 | +0.60% | $35.14 | $35.73 | $34.87 | 158.50K |
| 2026-08-18 | $34.82 | +0.52% | $34.59 | $35.40 | $34.21 | 232.90K |
| 2026-08-17 | $34.64 | -1.56% | $35.00 | $35.23 | $34.12 | 271.50K |
| 2026-08-14 | $35.19 | -0.87% | $35.51 | $35.53 | $34.85 | 184.00K |
| 2026-08-13 | $35.50 | +0.97% | $35.67 | $36.16 | $34.84 | 361.70K |
| 2026-08-12 | $35.16 | -4.51% | $36.82 | $36.87 | $34.99 | 218.50K |
| 2026-08-11 | $36.82 | -2.36% | $37.60 | $38.45 | $36.32 | 132.90K |
| 2026-08-10 | $37.71 | -0.71% | $38.48 | $39.50 | $37.54 | 249.60K |
| 2026-08-07 | $37.98 | -1.33% | $38.36 | $38.66 | $37.33 | 267.70K |
| 2026-08-06 | $38.49 | -1.96% | $39.27 | $39.93 | $38.34 | 125.70K |
| 2026-08-05 | $39.26 | -0.61% | $39.44 | $40.24 | $39.22 | 143.30K |
| 2026-08-04 | $39.50 | +0.92% | $39.49 | $40.49 | $38.91 | 115.10K |
| 2026-08-03 | $39.14 | +2.41% | $38.89 | $40.49 | $38.86 | 280.00K |
| 2026-07-31 | $38.22 | -0.98% | $38.21 | $38.80 | $37.05 | 93.70K |
| 2026-07-30 | $38.60 | -1.23% | $38.99 | $39.08 | $37.81 | 128.20K |
| 2026-07-29 | $39.08 | +0.39% | $38.43 | $39.60 | $37.58 | 145.60K |
| 2026-07-28 | $38.93 | +3.92% | $37.92 | $38.96 | $37.73 | 200.50K |
| 2026-07-27 | $37.46 | +4.96% | $36.45 | $37.49 | $36.45 | 179.50K |
| 2026-07-24 | $35.69 | +2.23% | $35.33 | $36.01 | $34.34 | 121.00K |
| 2026-07-23 | $34.91 | -3.03% | $35.35 | $35.96 | $34.34 | 172.30K |
| 2026-07-22 | $36.00 | -0.61% | $36.27 | $36.36 | $35.58 | 187.20K |
| 2026-07-21 | $36.22 | -2.61% | $37.32 | $37.32 | $35.84 | 172.00K |
| 2026-07-20 | $37.19 | +0.60% | $36.84 | $37.99 | $35.98 | 163.10K |
| 2026-07-17 | $36.97 | -0.94% | $36.58 | $38.49 | $36.58 | 154.50K |
| 2026-07-16 | $37.32 | +5.87% | $35.19 | $37.56 | $35.19 | 253.40K |
| 2026-07-15 | $35.25 | +2.62% | $34.35 | $36.29 | $34.35 | 126.90K |
| 2026-07-14 | $34.35 | -0.20% | $35.01 | $35.01 | $33.98 | 110.20K |
| 2026-07-13 | $34.42 | +0.88% | $35.08 | $35.52 | $34.10 | 132.70K |
| 2026-07-10 | $34.12 | +1.64% | $33.50 | $34.75 | $33.50 | 72.80K |
| 2026-07-09 | $33.57 | +2.44% | $33.02 | $33.97 | $32.82 | 150.50K |
| 2026-07-08 | $32.77 | -2.00% | $33.05 | $33.06 | $32.05 | 162.70K |
| 2026-07-07 | $33.44 | +0.81% | $33.67 | $34.01 | $32.92 | 184.10K |
| 2026-07-06 | $33.17 | +0.03% | $32.81 | $33.40 | $32.72 | 166.30K |
| 2026-07-02 | $33.16 | -2.18% | $33.58 | $34.44 | $32.48 | 233.70K |
| 2026-07-01 | $33.90 | +0.38% | $34.14 | $34.50 | $33.58 | 161.90K |
| 2026-06-30 | $33.77 | -2.96% | $34.66 | $34.66 | $32.86 | 266.10K |
| 2026-06-29 | $34.80 | -3.81% | $34.55 | $35.68 | $33.93 | 206.10K |
| 2026-06-26 | $36.18 | +4.15% | $34.51 | $36.29 | $33.99 | 270.10K |
| 2026-06-25 | $34.74 | -1.64% | $35.42 | $35.65 | $34.51 | 155.40K |
| 2026-06-24 | $35.32 | +4.44% | $33.88 | $35.59 | $33.88 | 137.10K |
| 2026-06-23 | $33.82 | -5.50% | $35.25 | $35.96 | $33.74 | 172.00K |
| 2026-06-22 | $35.79 | +0.34% | $35.71 | $35.92 | $34.66 | 277.40K |
| 2026-06-18 | $35.67 | +3.18% | $35.33 | $36.30 | $35.22 | 298.00K |
| 2026-06-17 | $34.57 | -3.68% | $36.15 | $37.00 | $34.38 | 290.60K |
| 2026-06-16 | $35.89 | -8.42% | $39.30 | $40.20 | $35.83 | 279.20K |
| 2026-06-15 | $39.19 | -7.79% | $43.21 | $43.26 | $38.79 | 298.30K |
| 2026-06-12 | $42.50 | -0.51% | $42.93 | $43.60 | $42.20 | 187.50K |
| 2026-06-11 | $42.72 | +9.48% | $39.63 | $42.72 | $39.29 | 194.50K |
| 2026-06-10 | $39.02 | -1.69% | $39.29 | $40.46 | $38.38 | 116.00K |
| 2026-06-09 | $39.69 | +1.22% | $39.48 | $41.30 | $38.86 | 206.00K |
| 2026-06-08 | $39.21 | +3.37% | $38.26 | $39.85 | $38.07 | 151.70K |
| 2026-06-05 | $37.93 | -4.96% | $39.47 | $40.31 | $37.88 | 126.60K |
| 2026-06-04 | $39.91 | +2.57% | $39.50 | $40.39 | $38.97 | 144.20K |
| 2026-06-03 | $38.91 | -1.29% | $38.91 | $39.50 | $38.12 | 205.30K |
| 2026-06-02 | $39.42 | +5.80% | $37.22 | $40.04 | $37.13 | 319.00K |
| 2026-06-01 | $37.26 | -2.89% | $37.79 | $38.35 | $35.71 | 266.90K |
| 2026-05-29 | $38.37 | +5.47% | $36.46 | $38.94 | $33.68 | 393.70K |
| 2026-05-28 | $36.38 | -2.15% | $37.13 | $38.20 | $36.17 | 341.80K |
| 2026-05-27 | $37.18 | -0.54% | $36.43 | $37.79 | $35.96 | 238.40K |
| 2026-05-26 | $37.38 | +0.97% | $37.67 | $37.83 | $36.79 | 188.90K |
| 2026-05-22 | $37.02 | +3.73% | $36.01 | $37.06 | $36.01 | 133.80K |