Genesco Inc. GCO
35.49 USD -0.29 (-0.81%)
Regular-session close
35.49 0.00 0.00%
After hours · Nov 13, 5:31 PM ET
34.94 Day range 36.65
21.95 52-week range 42.72
- YTD
- +43.28%
- 1 year
- +9.67%
GCO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.93 | 36.65 | 34.94 | 35.49 | -0.29 | -0.81% | 150,653 |
| Nov 12, 2026 | 36.86 | 36.86 | 35.62 | 35.78 | -1.20 | -3.24% | 82,900 |
| Nov 11, 2026 | 36.33 | 38.00 | 36.33 | 36.98 | +0.19 | +0.52% | 133,000 |
| Nov 10, 2026 | 37.24 | 38.05 | 36.36 | 36.79 | -0.87 | -2.31% | 76,300 |
| Nov 9, 2026 | 36.85 | 37.66 | 36.37 | 37.66 | +1.59 | +4.41% | 121,600 |
| Nov 6, 2026 | 36.38 | 38.23 | 35.94 | 36.07 | -0.90 | -2.43% | 141,000 |
| Nov 5, 2026 | 39.84 | 39.84 | 36.16 | 36.97 | -2.33 | -5.93% | 129,800 |
| Nov 4, 2026 | 37.68 | 39.95 | 37.46 | 39.30 | +2.77 | +7.58% | 277,500 |
| Nov 3, 2026 | 37.75 | 38.26 | 36.53 | 36.53 | -1.09 | -2.90% | 114,400 |
| Nov 2, 2026 | 38.12 | 39.38 | 37.59 | 37.62 | -0.03 | -0.08% | 116,100 |
| Oct 30, 2026 | 38.31 | 38.31 | 37.04 | 37.65 | -0.11 | -0.29% | 143,000 |
| Oct 29, 2026 | 37.43 | 38.01 | 37.43 | 37.76 | +0.71 | +1.92% | 127,200 |
| Oct 28, 2026 | 36.39 | 37.23 | 36.39 | 37.05 | +0.56 | +1.53% | 177,400 |
| Oct 27, 2026 | 36.75 | 36.75 | 35.54 | 36.49 | +0.14 | +0.39% | 97,000 |
| Oct 26, 2026 | 36.87 | 37.35 | 36.35 | 36.35 | -0.64 | -1.73% | 69,500 |
| Oct 23, 2026 | 36.46 | 37.18 | 36.12 | 36.99 | -0.40 | -1.07% | 89,600 |
| Oct 22, 2026 | 35.88 | 37.50 | 35.88 | 37.39 | +1.16 | +3.20% | 115,400 |
| Oct 21, 2026 | 36.84 | 36.86 | 35.79 | 36.23 | -0.40 | -1.09% | 125,400 |
| Oct 20, 2026 | 36.39 | 37.12 | 36.11 | 36.63 | +0.16 | +0.44% | 82,300 |
| Oct 19, 2026 | 37.10 | 37.16 | 36.23 | 36.47 | -0.63 | -1.70% | 95,800 |
| Oct 16, 2026 | 37.56 | 38.19 | 36.54 | 37.10 | -0.32 | -0.86% | 123,300 |
| Oct 15, 2026 | 36.36 | 37.66 | 36.31 | 37.42 | +1.47 | +4.09% | 94,200 |
| Oct 14, 2026 | 35.60 | 36.02 | 35.12 | 35.95 | -0.21 | -0.58% | 146,300 |
| Oct 13, 2026 | 36.52 | 37.25 | 35.80 | 36.16 | +0.02 | +0.06% | 87,900 |
| Oct 12, 2026 | 36.01 | 36.77 | 35.83 | 36.14 | -0.37 | -1.01% | 98,200 |
| Oct 9, 2026 | 37.28 | 37.46 | 35.67 | 36.51 | -0.36 | -0.98% | 83,200 |
| Oct 8, 2026 | 36.04 | 37.06 | 36.04 | 36.87 | +0.40 | +1.10% | 116,000 |
| Oct 7, 2026 | 35.34 | 36.97 | 34.87 | 36.47 | +0.33 | +0.91% | 110,100 |
| Oct 6, 2026 | 35.76 | 36.35 | 35.41 | 36.14 | +0.48 | +1.35% | 74,300 |
| Oct 5, 2026 | 34.86 | 35.67 | 34.43 | 35.66 | +0.86 | +2.47% | 142,200 |
| Oct 2, 2026 | 35.34 | 35.34 | 34.57 | 34.80 | -0.01 | -0.03% | 126,000 |
| Oct 1, 2026 | 34.08 | 35.32 | 33.43 | 34.81 | +0.67 | +1.96% | 113,000 |
| Sep 30, 2026 | 34.61 | 34.61 | 33.34 | 34.14 | -0.36 | -1.04% | 162,300 |
| Sep 29, 2026 | 34.89 | 35.02 | 34.19 | 34.50 | -0.39 | -1.12% | 97,200 |
| Sep 28, 2026 | 34.43 | 35.39 | 34.43 | 34.89 | +0.35 | +1.01% | 123,400 |
| Sep 25, 2026 | 34.67 | 35.12 | 34.54 | 34.54 | +0.09 | +0.26% | 73,400 |
| Sep 24, 2026 | 34.39 | 35.01 | 34.05 | 34.45 | +0.29 | +0.85% | 158,000 |
| Sep 23, 2026 | 34.83 | 35.41 | 34.08 | 34.16 | -0.92 | -2.62% | 160,400 |
| Sep 22, 2026 | 34.30 | 35.43 | 34.25 | 35.08 | +1.45 | +4.31% | 161,000 |
| Sep 21, 2026 | 32.46 | 34.03 | 32.46 | 33.63 | +0.87 | +2.66% | 142,700 |
| Sep 18, 2026 | 33.16 | 33.51 | 32.67 | 32.76 | -0.51 | -1.53% | 418,500 |
| Sep 17, 2026 | 33.93 | 34.15 | 33.17 | 33.27 | -0.12 | -0.36% | 209,000 |
| Sep 16, 2026 | 34.42 | 34.56 | 33.37 | 33.39 | -0.86 | -2.51% | 137,300 |
| Sep 15, 2026 | 34.87 | 35.06 | 34.16 | 34.25 | -0.72 | -2.06% | 280,700 |
| Sep 14, 2026 | 34.83 | 35.89 | 34.75 | 34.97 | -0.15 | -0.43% | 144,400 |
| Sep 11, 2026 | 33.81 | 35.40 | 33.81 | 35.12 | +1.81 | +5.43% | 262,600 |
| Sep 10, 2026 | 33.77 | 34.70 | 32.95 | 33.31 | -1.02 | -2.97% | 203,600 |
| Sep 9, 2026 | 34.37 | 34.93 | 34.22 | 34.33 | -0.22 | -0.64% | 220,000 |
| Sep 8, 2026 | 35.94 | 36.91 | 34.55 | 34.55 | -1.26 | -3.52% | 307,000 |
| Sep 4, 2026 | 33.70 | 36.11 | 33.26 | 35.81 | +1.37 | +3.98% | 332,400 |
| Sep 3, 2026 | 36.28 | 36.28 | 33.37 | 34.44 | +0.92 | +2.74% | 447,100 |
| Sep 2, 2026 | 32.98 | 33.73 | 32.63 | 33.52 | +1.01 | +3.11% | 274,800 |
| Sep 1, 2026 | 33.04 | 33.47 | 32.26 | 32.51 | -0.96 | -2.87% | 264,700 |
| Aug 31, 2026 | 33.22 | 33.59 | 32.28 | 33.47 | +0.16 | +0.48% | 328,500 |
| Aug 28, 2026 | 33.15 | 34.12 | 32.73 | 33.31 | +0.33 | +1.00% | 163,800 |
| Aug 27, 2026 | 34.26 | 34.49 | 32.78 | 32.98 | -1.57 | -4.54% | 252,900 |
| Aug 26, 2026 | 33.84 | 35.16 | 33.84 | 34.55 | +0.92 | +2.74% | 311,900 |
| Aug 25, 2026 | 35.04 | 35.04 | 33.28 | 33.63 | -1.45 | -4.13% | 304,500 |
| Aug 24, 2026 | 35.23 | 35.98 | 34.83 | 35.08 | +0.01 | +0.03% | 212,100 |
| Aug 21, 2026 | 34.56 | 35.30 | 34.45 | 35.07 | +0.92 | +2.69% | 200,100 |
| Aug 20, 2026 | 34.26 | 34.79 | 33.74 | 34.15 | -0.88 | -2.51% | 212,300 |
| Aug 19, 2026 | 35.14 | 35.73 | 34.87 | 35.03 | +0.21 | +0.60% | 158,500 |
| Aug 18, 2026 | 34.59 | 35.40 | 34.21 | 34.82 | +0.18 | +0.52% | 232,900 |
| Aug 17, 2026 | 35.00 | 35.23 | 34.12 | 34.64 | -0.55 | -1.56% | 271,500 |
| Aug 14, 2026 | 35.51 | 35.53 | 34.85 | 35.19 | -0.31 | -0.87% | 184,000 |
65 days, newest first. Daily bars as drawn on the GCO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.