NYSE : GCO

Genesco Inc. — Price history

Consumer Discretionary · Apparel Retail · United States

Last price 37.65 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 407.38M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Genesco Inc. (GCO) closed at 37.91 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	38.12	39.38	37.91	37.91	57,520	+0.69%
2026-10-30	38.31	38.31	37.04	37.65	143,009	-0.29%
2026-10-29	37.43	38.005	37.43	37.76	127,295	+1.92%
2026-10-28	36.39	37.23	36.39	37.05	177,444	+1.53%
2026-10-27	36.75	36.75	35.54	36.49	96,987	+0.39%
2026-10-26	36.87	37.35	36.35	36.35	69,491	-1.73%
2026-10-23	36.46	37.175	36.12	36.99	89,558	-1.07%
2026-10-22	35.88	37.495	35.88	37.39	115,387	+3.20%
2026-10-21	36.84	36.86	35.79	36.23	125,414	-1.09%
2026-10-20	36.39	37.12	36.11	36.63	82,257	+0.44%
2026-10-19	37.1	37.16	36.225	36.47	95,840	-1.70%
2026-10-16	37.56	38.185	36.54	37.1	123,293	-0.86%
2026-10-15	36.36	37.66	36.31	37.42	94,223	+4.09%
2026-10-14	35.6	36.02	35.12	35.95	146,276	-0.58%
2026-10-13	36.52	37.245	35.795	36.16	87,866	+0.06%
2026-10-12	36.01	36.765	35.83	36.14	98,188	-1.01%
2026-10-09	37.28	37.46	35.67	36.51	83,239	-0.98%
2026-10-08	36.04	37.055	36.04	36.87	116,036	+1.10%
2026-10-07	35.34	36.97	34.87	36.47	106,219	+0.91%
2026-10-06	35.76	36.35	35.405	36.14	73,805	+1.35%
2026-10-05	34.86	35.67	34.43	35.66	117,900	+2.47%
2026-10-02	35.34	35.34	34.57	34.8	113,887	-0.03%
2026-10-01	34.08	35.32	33.43	34.81	113,047	+1.96%
2026-09-30	34.61	34.61	33.34	34.14	150,940	-1.04%
2026-09-29	34.89	35.015	34.191	34.5	95,543	-1.12%
2026-09-28	34.43	35.39	34.43	34.89	121,848	+1.01%
2026-09-25	34.67	35.12	34.54	34.54	73,048	+0.26%
2026-09-24	34.39	35.01	34.05	34.45	140,177	+0.85%
2026-09-23	34.83	35.41	34.08	34.16	139,770	-2.62%
2026-09-22	34.3	35.43	34.25	35.08	145,048	+4.31%
2026-09-21	32.46	34.03	32.46	33.63	142,540	+2.66%
2026-09-18	33.16	33.51	32.665	32.76	418,230	-1.53%
2026-09-17	33.93	34.15	33.17	33.27	208,980	-0.36%
2026-09-16	34.42	34.555	33.37	33.39	137,251	-2.51%
2026-09-15	34.87	35.06	34.16	34.25	280,726	-2.06%
2026-09-14	34.83	35.89	34.75	34.97	144,430	-0.43%
2026-09-11	33.81	35.4	33.81	35.12	262,567	+5.43%
2026-09-10	33.77	34.7	32.945	33.31	203,530	-2.97%
2026-09-09	34.37	34.93	34.22	34.33	219,983	-0.64%
2026-09-08	35.94	36.91	34.55	34.55	306,916	-3.52%
2026-09-04	33.7	36.105	33.26	35.81	332,369	+3.98%
2026-09-03	36.275	36.275	33.37	34.44	417,573	+2.74%
2026-09-02	32.98	33.73	32.625	33.52	273,179	+3.11%
2026-09-01	33.04	33.465	32.26	32.51	263,152	-2.87%
2026-08-31	33.22	33.59	32.275	33.47	328,549	+0.48%
2026-08-28	33.15	34.12	32.73	33.31	163,771	+1.00%
2026-08-27	34.26	34.487	32.78	32.98	252,867	-4.54%
2026-08-26	33.84	35.16	33.84	34.55	308,399	+2.74%
2026-08-25	35.04	35.04	33.28	33.63	303,295	-4.13%
2026-08-24	35.23	35.98	34.83	35.08	212,063	+0.03%
2026-08-21	34.56	35.3	34.45	35.07	200,117	+2.69%
2026-08-20	34.26	34.79	33.74	34.15	212,257	-2.51%
2026-08-19	35.14	35.73	34.87	35.03	158,525	+0.60%
2026-08-18	34.59	35.4	34.21	34.82	230,644	+0.52%
2026-08-17	35	35.23	34.12	34.64	271,462	-1.56%
2026-08-14	35.51	35.53	34.85	35.19	184,013	-0.87%
2026-08-13	35.67	36.16	34.84	35.5	361,698	+0.97%
2026-08-12	36.82	36.87	34.99	35.16	218,510	-4.51%
2026-08-11	37.6	38.45	36.32	36.82	132,869	-2.36%
2026-08-10	38.48	39.5	37.54	37.71	249,488	-0.71%
2026-08-07	38.36	38.66	37.325	37.98	234,768	-1.33%
2026-08-06	39.27	39.93	38.341	38.49	115,928	-1.96%
2026-08-05	39.44	40.24	39.22	39.26	143,266	-0.61%
2026-08-04	39.49	40.49	38.91	39.5	114,924	+0.92%
2026-08-03	38.89	40.49	38.86	39.14	270,277	+2.41%
2026-07-31	38.21	38.8	37.05	38.22	93,739	-0.98%
2026-07-30	38.99	39.08	37.806	38.6	114,160	-1.23%
2026-07-29	38.43	39.6	37.58	39.08	145,557	+0.39%
2026-07-28	37.92	38.96	37.73	38.93	199,589	+3.92%
2026-07-27	36.45	37.491	36.45	37.46	179,525	+4.96%
2026-07-24	35.33	36.005	34.34	35.69	121,034	+2.23%
2026-07-23	35.35	35.96	34.34	34.91	172,339	-3.03%
2026-07-22	36.27	36.36	35.58	36	182,411	-0.61%
2026-07-21	37.32	37.32	35.84	36.22	172,015	-2.61%
2026-07-20	36.84	37.99	35.98	37.19	162,969	+0.60%
2026-07-17	36.58	38.49	36.58	36.97	154,529	-0.94%
2026-07-16	35.19	37.56	35.19	37.32	252,612	+5.87%
2026-07-15	34.35	36.29	34.35	35.25	126,941	+2.62%
2026-07-14	35.01	35.01	33.98	34.35	110,205	-0.20%
2026-07-13	35.08	35.52	34.1	34.42	132,660	+0.88%
2026-07-10	33.5	34.75	33.5	34.12	72,753	+1.64%
2026-07-09	33.02	33.97	32.82	33.57	150,459	+2.44%
2026-07-08	33.05	33.06	32.05	32.77	162,742	-2.00%
2026-07-07	33.67	34.01	32.92	33.44	184,117	+0.81%
2026-07-06	32.81	33.395	32.72	33.17	166,289	+0.03%
2026-07-02	33.58	34.44	32.48	33.16	233,721	-2.18%
2026-07-01	34.14	34.5	33.58	33.9	161,896	+0.38%
2026-06-30	34.66	34.66	32.855	33.77	242,173	-2.96%
2026-06-29	34.55	35.68	33.93	34.8	206,043	-3.81%
2026-06-26	34.51	36.29	33.989	36.18	255,670	+4.15%
2026-06-25	35.42	35.65	34.51	34.74	155,417	-1.64%
2026-06-24	33.88	35.59	33.88	35.32	137,083	+4.44%
2026-06-23	35.25	35.96	33.74	33.82	171,954	-5.50%
2026-06-22	35.71	35.92	34.66	35.79	277,007	+0.34%
2026-06-18	35.33	36.3	35.22	35.67	297,990	+3.18%
2026-06-17	36.15	37	34.38	34.57	290,564	-3.68%
2026-06-16	39.3	40.2	35.83	35.89	279,170	-8.42%
2026-06-15	43.21	43.26	38.79	39.19	298,300	-7.79%
2026-06-12	42.93	43.6	42.2	42.5	187,491	-0.51%
2026-06-11	39.63	42.72	39.285	42.72	194,495	+9.48%
2026-06-10	39.29	40.46	38.375	39.02	116,039	-1.69%
2026-06-09	39.48	41.3	38.86	39.69	205,900	+1.22%
2026-06-08	38.26	39.85	38.07	39.21	151,668	+3.37%
2026-06-05	39.47	40.31	37.88	37.93	125,737	-4.96%
2026-06-04	39.5	40.385	38.97	39.91	144,172	+2.57%
2026-06-03	38.91	39.5	38.12	38.91	205,268	-1.29%
2026-06-02	37.22	40.04	37.126	39.42	318,843	+5.80%
2026-06-01	37.79	38.35	35.713	37.26	266,897	-2.89%
2026-05-29	36.455	38.94	33.685	38.37	387,219	+5.47%
2026-05-28	37.13	38.2	36.17	36.38	341,392	-2.15%
2026-05-27	36.43	37.79	35.96	37.18	237,954	-0.54%
2026-05-26	37.67	37.83	36.79	37.38	188,906	+0.97%
2026-05-22	36.01	37.055	36.01	37.02	133,797	+3.73%
2026-05-21	33.02	35.71	32.735	35.69	127,595	+6.92%
2026-05-20	32.57	33.6	32.05	33.38	129,523	+2.87%
2026-05-19	32.13	32.88	31.3	32.45	150,952	+0.78%
2026-05-18	33.2	33.76	31.97	32.2	320,736	-2.60%
2026-05-15	32.02	33.06	31.75	33.06	162,523	+3.25%
2026-05-14	32.07	32.57	31.54	32.02	97,837	+0.95%
2026-05-13	31.34	31.88	30.8	31.72	157,642	+0.03%