Skip to main content
Genesco Inc. (GCO)
NYSE: GCO · Real-Time Price · USD
36.03
+0.63 (1.78%)
At close: Apr 28, 2026, 4:00 PM EDT
36.04
+0.01 (0.03%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Genesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202635.5036.2934.6236.0336.031.78%148,907
Apr 27, 202635.1935.8434.0635.4035.400.71%215,322
Apr 24, 202635.8035.8034.9735.1535.15-1.46%108,341
Apr 23, 202636.8536.8535.0135.6735.67-3.02%144,410
Apr 22, 202636.6936.7936.0836.7836.781.13%105,373
Apr 21, 202636.6737.5435.9436.3736.37-0.47%167,667
Apr 20, 202635.5736.9435.5736.5436.541.50%651,475
Apr 17, 202635.4236.7235.0136.0036.004.35%283,015
Apr 16, 202633.2235.4833.1534.5034.502.83%356,781
Apr 15, 202632.8933.8631.9133.5533.551.88%287,478
Apr 14, 202632.6533.5832.6332.9332.930.86%347,927
Apr 13, 202631.6433.2631.2032.6532.652.77%239,865
Apr 10, 202631.9232.3131.0631.7731.770.63%164,889
Apr 9, 202630.6532.0030.5331.5731.571.94%434,762
Apr 8, 202630.8231.5930.2030.9730.975.59%541,082
Apr 7, 202629.2430.8828.8529.3329.33-0.78%505,038
Apr 6, 202628.3430.1528.3429.5629.564.12%510,925
Apr 2, 202627.8528.7027.4828.3928.39-0.73%200,439
Apr 1, 202629.1029.5228.4228.6028.60-1.35%161,090
Mar 31, 202628.5429.5528.2028.9928.994.24%292,724
Mar 30, 202628.2728.9027.6627.8127.81-0.57%158,391
Mar 27, 202628.2328.5827.2527.9727.97-2.88%246,027
Mar 26, 202627.0728.9027.0728.8028.804.42%243,626
Mar 25, 202626.9128.0026.0827.5827.584.04%244,315
Mar 24, 202625.4526.6525.4526.5126.512.04%189,782
Mar 23, 202625.8526.7425.6925.9825.984.59%203,329
Mar 20, 202625.7425.8224.7824.8424.84-3.12%249,430
Mar 19, 202625.1426.2424.8725.6425.641.10%330,477
Mar 18, 202625.7326.5925.3225.3625.36-2.87%106,876
Mar 17, 202626.5127.1125.6326.1126.11-0.87%153,696
Mar 16, 202625.4626.7925.4626.3426.345.32%333,677
Mar 13, 202625.2125.3024.4525.0125.01-0.28%224,630
Mar 12, 202625.1526.0525.0325.0825.08-2.68%144,053
Mar 11, 202626.5626.8925.6325.7725.77-3.63%197,348
Mar 10, 202625.5028.1325.3926.7426.743.28%282,516
Mar 9, 202626.1026.2524.3825.8925.89-2.30%530,684
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