Skip to main content
Genesco Inc. (GCO)
NYSE: GCO · Real-Time Price · USD
25.89
-0.61 (-2.30%)
At close: Mar 9, 2026, 4:00 PM EDT
25.89
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:01 PM EDT

Genesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.1026.2524.3826.06--1.66%475,882
Mar 6, 202631.0131.2826.4926.5026.501.57%568,489
Mar 5, 202625.8026.8525.6426.0926.09-1.10%216,740
Mar 4, 202626.4426.9125.8426.3826.381.46%198,532
Mar 3, 202625.2126.2424.4026.0026.00-0.69%169,345
Mar 2, 202626.2326.8025.0926.1826.18-3.89%252,633
Feb 27, 202627.2727.2726.1227.2427.24-0.98%216,900
Feb 26, 202627.0328.3826.7027.5127.512.80%179,966
Feb 25, 202626.8026.8025.6026.7626.760.60%201,649
Feb 24, 202626.3526.9925.0126.6026.600.83%241,105
Feb 23, 202629.2529.5926.3126.3826.38-9.81%327,307
Feb 20, 202627.9629.7027.9629.2529.253.76%1,074,215
Feb 19, 202628.1928.4527.8028.1928.19-0.49%156,143
Feb 18, 202627.7029.0727.7028.3328.331.91%148,718
Feb 17, 202627.8428.1127.5027.8027.800.43%179,162
Feb 13, 202628.2528.4527.5727.6827.68-0.29%236,937
Feb 12, 202628.8829.4927.3827.7627.76-2.32%169,997
Feb 11, 202628.8629.1627.8728.4228.42-1.08%87,804
Feb 10, 202628.6529.8828.4928.7328.73-0.86%170,255
Feb 9, 202629.0229.0528.3528.9828.98-0.31%104,393
Feb 6, 202628.1129.2427.9029.0729.076.13%166,756
Feb 5, 202628.5128.7427.0727.3927.39-4.20%259,578
Feb 4, 202628.9229.1327.5528.5928.59-0.10%144,276
Feb 3, 202628.9529.6428.2328.6228.62-1.21%169,750
Feb 2, 202629.0230.9428.6728.9728.970.14%194,805
Jan 30, 202630.3330.4228.5128.9328.93-5.92%269,947
Jan 29, 202630.8031.2829.8830.7530.750.10%190,372
Jan 28, 202632.2932.5430.6930.7230.72-4.30%186,758
Jan 27, 202632.8432.8431.3032.1032.10-2.01%286,333
Jan 26, 202633.9534.0632.7632.7632.76-3.45%342,893
Jan 23, 202634.9634.9633.6533.9333.93-3.20%325,543
Jan 22, 202638.4838.9535.0335.0535.05-8.25%245,296
Jan 21, 202636.9638.8136.9638.2038.204.37%223,818
Jan 20, 202637.1937.9936.2036.6036.60-3.10%302,834
Jan 16, 202636.5937.8536.0537.7737.772.75%205,915
Jan 15, 202635.6937.4235.1636.7636.763.14%280,998
Jan 14, 202634.3136.3034.3135.6435.643.12%260,883
Jan 13, 202633.0635.9932.5034.5634.566.57%506,845
Jan 12, 202632.2833.3030.4332.4332.438.14%429,137
Jan 9, 202628.9030.6328.3029.9929.992.74%397,673
Jan 8, 202626.0929.7526.0929.1929.1910.86%247,165
Jan 7, 202627.0927.1525.9826.3326.33-3.34%114,571
Jan 6, 202626.4528.2426.4127.2427.242.44%218,239
Jan 5, 202624.8726.7524.8726.5926.597.52%172,815
Jan 2, 202625.0025.0924.1124.7324.73-0.16%95,463
Dec 31, 202525.4325.5324.6324.7724.77-2.33%99,471
Dec 30, 202524.7025.5124.4725.3625.362.26%116,559
Dec 29, 202525.2625.4623.9124.8024.80-2.94%239,063
Dec 26, 202523.2325.5823.2325.5525.559.61%340,794
Dec 24, 202522.0523.3321.9323.3123.316.20%158,044
Dec 23, 202522.5922.7821.9421.9521.95-2.70%224,205
Dec 22, 202523.2323.2322.4422.5622.56-3.22%100,371
Dec 19, 202523.8223.8822.8823.3123.31-2.63%230,007
Dec 18, 202524.0024.4823.7723.9423.940.84%85,134
Dec 17, 202523.9624.1523.4223.7423.74-0.88%150,536
Dec 16, 202523.6624.1823.5723.9523.951.18%160,315
Dec 15, 202524.1324.6023.6523.6723.67-1.74%224,054
Dec 12, 202524.3024.8723.9724.0924.09-0.58%207,170
Dec 11, 202523.5324.2923.5324.2324.231.81%126,536
Dec 10, 202523.5624.3823.3423.8023.801.67%134,652
Dec 9, 202523.2523.9323.1223.4123.41-0.64%135,721
Dec 8, 202523.0024.0822.6323.5623.563.65%313,578
Dec 5, 202524.4025.5022.7222.7322.73-6.77%384,478
Dec 4, 202524.5526.5022.0524.3824.38-30.84%751,818
Dec 3, 202535.6036.2634.6635.2535.25-0.42%400,057
Dec 2, 202535.8336.1735.4035.4035.40-0.95%135,127
Dec 1, 202535.1936.5535.1035.7435.74-0.31%203,646
Nov 28, 202535.6035.8834.9235.8535.851.64%44,753
Nov 26, 202534.9936.4834.9635.2735.271.06%229,319
Nov 25, 202533.0135.4231.3734.9034.907.06%370,815
Nov 24, 202532.4933.2132.1032.6032.60-0.49%137,455
Nov 21, 202530.5833.2830.5832.7632.768.30%104,471
Nov 20, 202530.9431.5830.0030.2530.25-0.43%70,602
Nov 19, 202530.1930.8930.1430.3830.38-0.36%52,793
Nov 18, 202530.2930.8430.0530.4930.49-0.85%78,957
Nov 17, 202531.5031.5430.4430.7530.75-3.36%81,755
Nov 14, 202531.9132.1631.2331.8231.82-1.67%43,129
Nov 13, 202532.3932.9631.7232.3632.36-0.15%47,857
Nov 12, 202531.5332.5030.9232.4132.413.55%75,174
Nov 11, 202531.4731.6430.9131.3031.30-0.32%50,144
Nov 10, 202531.6531.8830.9831.4031.400.16%47,345
Nov 7, 202530.6031.3630.3931.3531.352.22%65,035
Nov 6, 202530.4030.8230.0130.6730.67-0.23%68,840
Nov 5, 202528.9831.2727.8530.7430.747.18%105,865
Nov 4, 202529.0529.5428.5928.6828.68-3.27%56,162
Nov 3, 202529.2329.7828.6729.6529.652.21%91,087
Oct 31, 202528.6629.1028.2729.0129.010.76%61,550
Oct 30, 202529.5229.5228.4128.7928.79-2.97%53,441
Oct 29, 202530.7631.0029.4629.6729.67-4.04%184,896
Oct 28, 202530.7831.2430.2630.9230.92-0.74%50,851
Oct 27, 202531.2832.2231.0031.1531.151.27%75,351
Oct 24, 202530.6630.7730.2130.7630.761.96%66,835
Oct 23, 202529.0530.2229.0530.1730.173.82%117,132
Oct 22, 202529.7929.9828.7929.0629.06-2.29%74,989
Oct 21, 202529.4429.9429.4429.7429.740.81%46,204
Oct 20, 202528.9529.5328.9429.5029.503.11%61,115
Oct 17, 202528.7928.9928.2728.6128.61-1.14%93,921
Oct 16, 202529.2629.5128.2628.9428.94-1.56%123,568
Oct 15, 202529.0029.8728.3929.4029.402.55%92,499
Oct 14, 202527.1828.7426.8728.6728.673.84%89,489