Dark

GCO
Genesco Inc.
stock NYSE

At Close

Feb 27, 2026 3:59:54 PM EST

27.20USD-1.127%(-0.31)216,931

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-27.51)0

After-hours

Feb 26, 2026 4:00:30 PM EST

27.51USD-0.181%(-0.05)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-27	27.2700	27.270000	26.1200	27.2400	-0.981%	216,931	0.000%
2026-02-26	27.0300	28.379503	26.7000	27.5100	+2.803%	179,242	-0.981%
2026-02-25	26.8000	26.800000	25.6000	26.7600	+0.602%	201,650	+1.794%
2026-02-24	26.3500	26.990000	25.0100	26.6000	+0.834%	241,105	+2.406%
2026-02-23	29.2500	29.585000	26.3100	26.3800	-9.812%	327,308	+3.260%
2026-02-20	27.9600	29.700000	27.9600	29.2500	+3.760%	1,075,220	-6.872%
2026-02-19	28.1900	28.445300	27.8000	28.1900	-0.494%	156,143	-3.370%
2026-02-18	27.7000	29.070000	27.7000	28.3300	+1.906%	148,718	-3.848%
2026-02-17	27.8400	28.110000	27.5000	27.8000	+0.434%	237,158	-2.014%
2026-02-13	28.2500	28.450000	27.5700	27.6800	-0.288%	236,937	-1.590%
2026-02-12	28.8800	29.490000	27.3800	27.7600	-2.322%	169,997	-1.873%
2026-02-11	28.8600	29.155000	27.8700	28.4200	-1.079%	87,804	-4.152%
2026-02-10	28.6500	29.880000	28.4850	28.7300	-0.863%	170,255	-5.186%
2026-02-09	29.0200	29.050000	28.3450	28.9800	-0.310%	104,393	-6.004%
2026-02-06	28.1100	29.240000	27.9000	29.0700	+6.134%	166,756	-6.295%
2026-02-05	28.5100	28.740000	27.0700	27.3900	-4.197%	259,578	-0.548%
2026-02-04	28.9200	29.130000	27.5500	28.5900	-0.105%	148,118	-4.722%
2026-02-03	28.9500	29.640000	28.2300	28.6200	-1.208%	169,750	-4.822%
2026-02-02	29.0200	30.940000	28.6700	28.9700	+0.138%	194,807	-5.972%
2026-01-30	30.3300	30.420000	28.5100	28.9300	-5.919%	269,951	-5.842%
2026-01-29	30.8000	31.280000	29.8800	30.7500	+0.098%	190,372	-11.415%
2026-01-28	32.2900	32.540000	30.6900	30.7200	-4.299%	186,786	-11.328%
2026-01-27	32.8400	32.840000	31.3000	32.1000	-2.015%	286,333	-15.140%
2026-01-26	33.9500	34.060000	32.7600	32.7600	-3.448%	342,739	-16.850%
2026-01-23	34.9600	34.960000	33.6500	33.9300	-3.195%	325,544	-19.717%
2026-01-22	38.4800	38.950000	35.0300	35.0500	-8.246%	245,298	-22.282%
2026-01-21	36.9600	38.810000	36.9600	38.2000	+4.372%	223,818	-28.691%
2026-01-20	37.1900	37.990000	36.1950	36.6000	-3.098%	302,834	-25.574%
2026-01-16	36.5900	37.850000	36.0450	37.7700	+2.748%	208,875	-27.879%
2026-01-15	35.6900	37.420000	35.1550	36.7600	+3.143%	280,998	-25.898%
2026-01-14	34.3100	36.300000	34.3100	35.6400	+3.125%	260,908	-23.569%
2026-01-13	33.0600	35.988400	32.5000	34.5600	+6.568%	506,302	-21.181%
2026-01-12	32.2800	33.302500	30.4300	32.4300	+8.136%	429,162	-16.004%
2026-01-09	28.9000	30.630000	28.3000	29.9900	+2.741%	395,547	-9.170%
2026-01-08	26.0900	29.750000	26.0900	29.1900	+10.862%	247,185	-6.680%
2026-01-07	27.0900	27.150000	25.9800	26.3300	-3.341%	114,571	+3.456%
2026-01-06	26.4500	28.240000	26.4100	27.2400	+2.445%	218,239	0.000%
2026-01-05	24.8700	26.750000	24.8700	26.5900	+7.521%	172,815	+2.445%
2026-01-02	25.0000	25.090000	24.1100	24.7300	-0.161%	95,463	+10.150%
2025-12-31	25.4300	25.525000	24.6300	24.7700	-2.326%	99,471	+9.972%
2025-12-30	24.7000	25.510000	24.4700	25.3600	+2.258%	116,559	+7.413%
2025-12-29	25.2600	25.455000	23.9100	24.8000	-2.935%	239,072	+9.839%
2025-12-26	23.2300	25.580000	23.2300	25.5500	+9.610%	341,227	+6.614%
2025-12-24	22.0500	23.330000	21.9250	23.3100	+6.196%	158,064	+16.860%
2025-12-23	22.5900	22.780000	21.9400	21.9500	-2.704%	224,205	+24.100%
2025-12-22	23.2300	23.230000	22.4400	22.5600	-3.218%	100,382	+20.745%
2025-12-19	23.8200	23.875000	22.8800	23.3100	-2.632%	230,007	+16.860%
2025-12-18	24.0000	24.475000	23.7700	23.9400	+0.842%	85,134	+13.784%
2025-12-17	23.9600	24.150000	23.4150	23.7400	-0.877%	150,536	+14.743%
2025-12-16	23.6600	24.180000	23.5700	23.9500	+1.183%	160,315	+13.737%
2025-12-15	24.1300	24.595000	23.6500	23.6700	-1.743%	224,054	+15.082%
2025-12-12	24.3000	24.870000	23.9650	24.0900	-0.578%	207,170	+13.076%
2025-12-11	23.5300	24.290000	23.5300	24.2300	+1.807%	126,536	+12.423%
2025-12-10	23.5600	24.380000	23.3397	23.8000	+1.666%	134,652	+14.454%
2025-12-09	23.2500	23.930000	23.1200	23.4100	-0.637%	135,721	+16.361%
2025-12-08	23.0000	24.080000	22.6250	23.5600	+3.652%	313,578	+15.620%
2025-12-05	24.4000	25.500000	22.7200	22.7300	-6.768%	384,478	+19.842%
2025-12-04	24.5500	26.500000	22.0501	24.3800	-30.837%	751,818	+11.731%
2025-12-03	35.6000	36.260000	34.6600	35.2500	-0.424%	400,057	-22.723%
2025-12-02	35.8300	36.167400	35.4000	35.4000	-0.951%	135,127	-23.051%
2025-12-01	35.1900	36.545000	35.1000	35.7400	-0.307%	203,646	-23.783%
2025-11-28	35.6000	35.880000	34.9200	35.8500	+1.644%	44,753	-24.017%
2025-11-26	34.9900	36.480000	34.9600	35.2700	+1.060%	229,319	-22.767%
2025-11-25	33.0100	35.420000	31.3700	34.9000	+7.055%	370,815	-21.948%
2025-11-24	32.4900	33.210000	32.0950	32.6000	-0.488%	137,455	-16.442%
2025-11-21	30.5800	33.280000	30.5800	32.7600	+8.298%	104,471	-16.850%
2025-11-20	30.9400	31.580000	30.0000	30.2500	-0.428%	70,602	-9.950%
2025-11-19	30.1850	30.885000	30.1400	30.3800	-0.361%	52,793	-10.336%
2025-11-18	30.2900	30.839900	30.0500	30.4900	-0.846%	78,957	-10.659%
2025-11-17	31.5000	31.540000	30.4400	30.7500	-3.363%	81,755	-11.415%
2025-11-14	31.9100	32.155000	31.2300	31.8200	-1.669%	43,129	-14.393%
2025-11-13	32.3900	32.960000	31.7150	32.3600	-0.154%	47,857	-15.822%
2025-11-12	31.5300	32.500000	30.9200	32.4100	+3.546%	75,174	-15.952%
2025-11-11	31.4700	31.640000	30.9050	31.3000	-0.318%	50,144	-12.971%
2025-11-10	31.6500	31.880000	30.9800	31.4000	+0.159%	47,345	-13.248%
2025-11-07	30.6000	31.360000	30.3900	31.3500	+2.217%	65,035	-13.110%
2025-11-06	30.4000	30.815000	30.0100	30.6700	-0.228%	68,840	-11.184%
2025-11-05	28.9800	31.270000	27.8500	30.7400	+7.183%	105,865	-11.386%
2025-11-04	29.0500	29.540000	28.5900	28.6800	-3.272%	56,162	-5.021%
2025-11-03	29.2300	29.780000	28.6700	29.6500	+2.206%	91,087	-8.128%
2025-10-31	28.6600	29.100000	28.2670	29.0100	+0.764%	61,550	-6.101%
2025-10-30	29.5200	29.520000	28.4101	28.7900	-2.966%	53,441	-5.384%
2025-10-29	30.7600	31.000000	29.4600	29.6700	-4.043%	184,896	-8.190%
2025-10-28	30.7800	31.240000	30.2600	30.9200	-0.738%	50,851	-11.902%
2025-10-27	31.2800	32.220000	31.0000	31.1500	+1.268%	75,351	-12.552%
2025-10-24	30.6600	30.770000	30.2100	30.7600	+1.956%	66,835	-11.443%
2025-10-23	29.0500	30.220000	29.0500	30.1700	+3.820%	117,132	-9.712%
2025-10-22	29.7900	29.980000	28.7900	29.0600	-2.286%	74,989	-6.263%
2025-10-21	29.4400	29.940000	29.4400	29.7400	+0.814%	46,204	-8.406%
2025-10-20	28.9500	29.530700	28.9400	29.5000	+3.111%	61,115	-7.661%
2025-10-17	28.7900	28.990000	28.2700	28.6100	-1.140%	93,921	-4.789%
2025-10-16	29.2600	29.510000	28.2600	28.9400	-1.565%	123,568	-5.874%
2025-10-15	29.0000	29.870000	28.3850	29.4000	+2.546%	92,499	-7.347%
2025-10-14	27.1800	28.740000	26.8700	28.6700	+3.839%	89,489	-4.988%
2025-10-13	26.8000	27.680000	26.8000	27.6100	+5.583%	109,448	-1.340%
2025-10-10	28.1700	28.170000	26.0800	26.1500	-6.707%	92,399	+4.168%
2025-10-09	28.4800	28.480000	27.7200	28.0300	-1.924%	71,323	-2.818%
2025-10-08	28.4600	28.910000	28.1400	28.5800	+0.882%	82,488	-4.689%
2025-10-07	29.2600	29.635000	28.0600	28.3300	-2.979%	123,071	-3.848%
2025-10-06	30.1600	30.207500	29.0000	29.2000	-3.311%	76,288	-6.712%
2025-10-03	30.1500	30.738600	30.0600	30.2000	+0.734%	79,089	-9.801%
2025-10-02	29.8400	30.050000	29.0400	29.9800	+0.503%	86,607	-9.139%
2025-10-01	28.6500	30.140000	28.6500	29.8300	+2.898%	122,119	-8.683%
2025-09-30	29.3400	29.375000	28.3200	28.9900	-0.275%	94,145	-6.037%
2025-09-29	30.5900	30.590000	28.6600	29.0700	-3.933%	124,206	-6.295%
2025-09-26	30.8000	30.855000	30.2500	30.2600	-1.465%	110,411	-9.980%
2025-09-25	31.5200	31.572900	30.4500	30.7100	-3.821%	114,551	-11.299%
2025-09-24	31.9000	32.670000	31.6900	31.9300	+0.409%	87,575	-14.688%
2025-09-23	32.3800	33.020000	31.6100	31.8000	-1.058%	96,173	-14.340%
2025-09-22	33.0500	33.509900	32.0600	32.1400	-2.988%	148,267	-15.246%
2025-09-19	35.2600	35.260000	33.0900	33.1300	-6.041%	312,482	-17.778%
2025-09-18	34.8800	35.360000	34.4850	35.2600	+1.937%	127,758	-22.745%
2025-09-17	33.7300	35.530000	33.7300	34.5900	+2.732%	309,129	-21.249%
2025-09-16	33.5500	33.795000	32.9200	33.6700	+0.418%	230,771	-19.097%
2025-09-15	33.4600	34.095000	33.1000	33.5300	+1.024%	280,083	-18.759%
2025-09-12	33.5100	33.580000	32.3800	33.1900	-1.921%	221,756	-17.927%
2025-09-11	32.9900	33.860000	32.7300	33.8400	+2.888%	143,292	-19.504%
2025-09-10	31.3300	33.190000	31.2600	32.8900	+3.819%	164,071	-17.178%
2025-09-09	32.8200	33.410000	31.5400	31.6800	-4.116%	146,651	-14.015%
2025-09-08	33.5700	34.319000	32.7700	33.0400	-0.959%	170,368	-17.554%
2025-09-05	33.5500	34.360000	33.0700	33.3600	-0.950%	207,850	-18.345%
2025-09-04	31.6900	34.060000	31.4400	33.6800	+6.616%	207,796	-19.121%
2025-09-03	32.0700	32.555000	31.1800	31.5900	-1.619%	176,603	-13.770%
2025-09-02	31.3800	32.348000	31.2000	32.1100	+0.407%	230,263	-15.167%
2025-08-29	31.0000	32.920000	30.4300	31.9800	+3.028%	315,083	-14.822%
2025-08-28	31.2000	33.570000	28.2401	31.0400	-5.911%	436,152	-12.242%
2025-08-27	31.8500	33.160000	31.8500	32.9900	+2.581%	244,443	-17.430%
2025-08-26	30.2900	33.610000	30.1200	32.1600	+13.001%	777,459	-15.299%
2025-08-25	27.9400	28.725000	27.9400	28.4600	-0.350%	181,204	-4.287%
2025-08-22	27.3000	29.050000	27.1800	28.5600	+5.660%	293,866	-4.622%
2025-08-21	25.6800	27.300000	24.9800	27.0300	+5.504%	132,578	+0.777%
2025-08-20	25.8200	26.042800	25.2450	25.6200	-1.234%	316,220	+6.323%
2025-08-19	25.8700	26.370000	25.6400	25.9400	+1.052%	81,630	+5.012%
2025-08-18	25.4500	26.365000	25.4500	25.6700	-0.078%	175,041	+6.116%
2025-08-15	26.6500	26.690000	25.5100	25.6900	-2.983%	104,980	+6.033%
2025-08-14	26.4300	26.680000	25.6900	26.4800	-2.468%	133,458	+2.870%
2025-08-13	25.8500	27.230000	25.6400	27.1500	+6.013%	182,376	+0.331%
2025-08-12	24.0700	25.760000	24.0700	25.6100	+7.470%	222,448	+6.365%
2025-08-11	23.9900	23.990000	23.1300	23.8300	-0.335%	118,962	+14.310%
2025-08-08	25.2300	25.340000	23.6500	23.9100	-4.436%	161,410	+13.927%
2025-08-07	26.0000	26.290000	24.9800	25.0200	-2.608%	143,360	+8.873%
2025-08-06	24.7500	25.810000	24.6250	25.6900	+4.814%	143,203	+6.033%
2025-08-05	24.5600	24.560000	23.7900	24.5100	-0.041%	181,229	+11.138%
2025-08-04	24.0000	24.970000	23.8900	24.5200	+3.723%	152,267	+11.093%
2025-08-01	23.4200	23.840000	22.6700	23.6400	-1.746%	221,934	+15.228%
2025-07-31	23.6200	24.220000	22.9750	24.0600	+0.585%	245,624	+13.217%
2025-07-30	24.3800	24.690000	23.6264	23.9200	-2.168%	137,363	+13.880%
2025-07-29	25.4700	25.590000	24.1800	24.4500	-3.929%	171,842	+11.411%
2025-07-28	24.8900	25.450000	24.4800	25.4500	+2.662%	183,665	+7.033%
2025-07-25	24.6100	24.800000	24.0450	24.7900	+1.891%	105,947	+9.883%
2025-07-24	25.2900	25.290000	24.2650	24.3300	-4.175%	108,457	+11.961%
2025-07-23	24.9800	25.920000	24.7900	25.3900	+3.675%	138,221	+7.286%
2025-07-22	23.6400	24.920000	23.3750	24.4900	+4.569%	153,013	+11.229%
2025-07-21	23.3400	23.689900	23.0900	23.4200	+2.003%	315,528	+16.311%
2025-07-18	23.6200	23.620000	22.8651	22.9600	-1.162%	151,490	+18.641%
2025-07-17	22.4400	23.680000	22.4000	23.2300	+3.016%	361,220	+17.262%
2025-07-16	22.6600	22.800000	21.5450	22.5500	+0.311%	104,458	+20.798%
2025-07-15	23.0300	23.375000	22.3450	22.4800	-2.978%	176,113	+21.174%
2025-07-14	23.6400	23.640000	22.9400	23.1700	-1.697%	102,455	+17.566%
2025-07-11	23.8600	23.990000	23.4500	23.5700	-2.199%	163,905	+15.571%
2025-07-10	22.9400	24.630000	22.9400	24.1000	+5.378%	237,413	+13.029%
2025-07-09	22.3100	22.880000	22.1300	22.8700	+2.694%	153,774	+19.108%
2025-07-08	21.7900	22.610000	21.2600	22.2700	+3.054%	212,093	+22.317%
2025-07-07	22.0100	22.260000	21.2800	21.6100	-2.876%	157,585	+26.053%
2025-07-03	22.3000	22.570000	22.0850	22.2500	-0.536%	106,623	+22.427%
2025-07-02	21.4600	22.420000	21.2300	22.3700	+4.582%	231,323	+21.770%
2025-07-01	19.6200	22.265000	19.6200	21.3900	+8.634%	221,190	+27.349%
2025-06-30	20.8000	20.900000	19.6900	19.6900	-5.108%	186,344	+38.344%
2025-06-27	20.6800	21.310000	20.3800	20.7500	+1.417%	301,062	+31.277%
2025-06-26	20.6000	20.839600	20.2494	20.4600	-0.535%	152,412	+33.138%
2025-06-25	21.2600	21.260000	20.5350	20.5700	-3.699%	163,362	+32.426%
2025-06-24	21.3900	21.590000	20.9600	21.3600	+1.714%	158,308	+27.528%
2025-06-23	22.0000	22.195000	20.8900	21.0000	-5.914%	271,156	+29.714%
2025-06-20	21.5300	22.460000	21.5300	22.3200	+5.085%	1,049,940	+22.043%
2025-06-18	21.7100	22.155000	21.2400	21.2400	-2.747%	243,372	+28.249%
2025-06-17	21.6400	22.640000	21.4000	21.8400	-0.546%	280,885	+24.725%
2025-06-16	21.1700	22.000000	20.8600	21.9600	+7.806%	362,238	+24.044%
2025-06-13	20.8300	21.165000	20.1300	20.3700	-4.858%	388,470	+33.726%
2025-06-12	21.4700	22.030000	21.3000	21.4100	-1.789%	349,776	+27.230%
2025-06-11	23.3300	23.400000	21.7800	21.8000	-5.505%	363,404	+24.954%
2025-06-10	22.8400	23.290000	22.5050	23.0700	+1.630%	268,369	+18.075%
2025-06-09	23.1200	23.320000	22.2055	22.7000	+0.132%	241,233	+20.000%
2025-06-06	23.2200	23.400000	22.5700	22.6700	-0.044%	175,957	+20.159%
2025-06-05	22.3100	24.230000	22.1390	22.6800	+1.750%	386,877	+20.106%
2025-06-04	26.1700	26.170000	21.0000	22.2900	-0.268%	916,089	+22.207%
2025-06-03	21.3900	22.600000	21.3900	22.3500	+4.880%	371,789	+21.879%
2025-06-02	21.5600	21.790000	21.0300	21.3100	-1.933%	333,201	+27.827%
2025-05-30	21.2500	21.830000	21.1250	21.7300	+0.092%	236,008	+25.357%
2025-05-29	22.0000	22.000000	21.2100	21.7100	-0.138%	189,004	+25.472%
2025-05-28	21.8100	21.858500	21.3800	21.7400	-0.549%	232,751	+25.299%
2025-05-27	21.2900	22.020000	21.0700	21.8600	+4.744%	294,113	+24.611%
2025-05-23	20.8900	21.250000	20.5700	20.8700	-4.529%	241,989	+30.522%
2025-05-22	21.2600	22.050000	21.2600	21.8600	+3.308%	254,841	+24.611%
2025-05-21	21.8400	22.200000	20.8600	21.1600	-7.437%	251,117	+28.733%
2025-05-20	23.1600	23.605000	22.6400	22.8600	-0.996%	208,908	+19.160%
2025-05-19	23.6400	23.710000	22.9800	23.0900	-4.626%	164,867	+17.973%
2025-05-16	24.1700	24.580000	23.3800	24.2100	-0.041%	223,738	+12.515%
2025-05-15	23.9000	24.680000	23.7700	24.2200	+2.280%	251,649	+12.469%
2025-05-14	23.2800	24.230000	23.2800	23.6800	-0.629%	171,913	+15.034%
2025-05-13	23.9600	24.410000	23.4600	23.8300	+0.168%	161,113	+14.310%
2025-05-12	22.9900	24.980000	22.6000	23.7900	+12.589%	355,421	+14.502%
2025-05-09	21.6600	21.660000	21.0600	21.1300	-2.176%	153,257	+28.916%
2025-05-08	20.5700	21.785000	20.5200	21.6000	+7.623%	143,424	+26.111%
2025-05-07	20.1200	20.530000	19.7700	20.0700	+1.159%	170,059	+35.725%
2025-05-06	19.7800	20.050000	19.1800	19.8400	-1.928%	148,160	+37.298%
2025-05-05	20.2900	20.805000	20.0900	20.2300	-0.979%	102,208	+34.652%
2025-05-02	19.8400	21.020000	19.8100	20.4300	+4.877%	164,766	+33.333%
2025-05-01	19.5200	19.840000	19.2400	19.4800	+0.412%	153,916	+39.836%
2025-04-30	19.3000	19.470000	18.7500	19.4000	-2.610%	172,198	+40.412%
2025-04-29	19.8600	19.970000	19.0800	19.9200	+0.353%	135,041	+36.747%
2025-04-28	20.1900	20.540000	19.4700	19.8500	-1.145%	358,723	+37.229%
2025-04-25	19.5300	20.090000	19.3800	20.0800	+0.200%	166,118	+35.657%
2025-04-24	19.5000	20.330000	19.3200	20.0400	+1.520%	169,876	+35.928%
2025-04-23	20.6600	21.730000	19.7200	19.7400	+2.016%	279,018	+37.994%
2025-04-22	19.4500	19.750000	18.7700	19.3500	+0.886%	621,555	+40.775%
2025-04-21	18.7900	19.190000	18.2800	19.1800	+0.577%	204,642	+42.023%
2025-04-17	17.8300	19.110000	17.8120	19.0700	+6.835%	327,657	+42.842%
2025-04-16	17.7800	18.095000	17.2800	17.8500	-0.391%	253,366	+52.605%
2025-04-15	18.0400	18.710000	17.5400	17.9200	-1.538%	693,791	+52.009%
2025-04-14	19.1100	19.110000	17.4200	18.2000	-2.256%	370,790	+49.670%
2025-04-11	18.9800	19.110000	17.5300	18.6200	-1.481%	352,835	+46.294%
2025-04-10	19.2700	19.320000	18.2150	18.9000	-7.444%	390,182	+44.127%
2025-04-09	16.9500	21.310000	16.8850	20.4200	+18.721%	738,370	+33.399%
2025-04-08	19.7900	20.000000	16.1900	17.2000	-10.649%	697,042	+58.372%
2025-04-07	17.0700	20.000000	16.4200	19.2500	+6.944%	481,172	+41.506%
2025-04-04	17.5500	19.280000	16.4050	18.0000	-2.965%	941,648	+51.333%
2025-04-03	19.5700	19.740000	18.3300	18.5500	-16.253%	698,113	+46.846%
2025-04-02	21.3200	22.510000	21.2200	22.1500	+1.699%	269,250	+22.980%
2025-04-01	21.2100	22.245000	21.0100	21.7800	+2.591%	223,836	+25.069%
2025-03-31	20.2500	21.300000	20.2500	21.2300	+1.433%	325,167	+28.309%
2025-03-28	21.7700	22.040000	20.5800	20.9300	-5.763%	360,896	+30.148%
2025-03-27	22.2600	22.640000	22.0350	22.2100	-0.715%	435,401	+22.647%
2025-03-26	22.4000	22.490000	21.3900	22.3700	-0.974%	370,249	+21.770%
2025-03-25	23.1700	23.285000	22.4500	22.5900	-2.250%	390,160	+20.584%
2025-03-24	22.3900	23.270000	22.3500	23.1100	+4.617%	203,659	+17.871%
2025-03-21	22.6300	22.720000	21.6800	22.0900	+0.227%	664,905	+23.314%
2025-03-20	22.3700	23.220000	21.4850	22.0400	-3.121%	378,954	+23.593%
2025-03-19	21.7300	23.120000	21.6200	22.7500	+5.863%	286,124	+19.736%
2025-03-18	21.5100	21.940000	21.0720	21.4900	-1.241%	423,160	+26.757%
2025-03-17	20.8000	21.850000	20.7350	21.7600	+5.070%	407,359	+25.184%
2025-03-14	21.3500	21.905000	20.6400	20.7100	-1.381%	343,166	+31.531%
2025-03-13	21.1300	21.295000	20.2800	21.0000	-1.037%	462,258	+29.714%
2025-03-12	20.5800	21.420000	20.0901	21.2200	+5.206%	548,570	+28.369%
2025-03-11	22.2300	22.390000	20.1200	20.1700	-10.395%	715,267	+35.052%
2025-03-10	26.1200	27.395000	21.9350	22.5100	-16.968%	1,046,770	+21.013%
2025-03-07	24.1400	28.340000	23.8600	27.1100	-16.327%	1,227,760	+0.480%
2025-03-06	31.9600	33.360000	31.7701	32.4000	-0.644%	278,029	-15.926%
2025-03-05	32.5900	33.240000	31.7700	32.6100	-1.092%	224,890	-16.467%
2025-03-04	33.5800	33.900000	32.5100	32.9700	-4.739%	272,496	-17.379%
2025-03-03	37.0000	37.205000	34.0400	34.6100	-5.360%	148,990	-21.294%
2025-02-28	35.9400	36.950000	35.6800	36.5700	+0.994%	126,891	-25.513%
2025-02-27	36.9200	36.920000	35.2400	36.2100	-1.550%	133,403	-24.772%
2025-02-26	37.0700	38.250000	36.7800	36.7800	+0.273%	126,160	-25.938%
2025-02-25	37.8600	38.090000	36.1000	36.6800	-1.662%	162,301	-25.736%
2025-02-24	37.8600	38.940000	37.2200	37.3000	-1.035%	216,406	-26.971%
2025-02-21	39.6800	40.555000	36.9400	37.6900	-3.507%	289,858	-27.726%
2025-02-20	39.1600	40.060000	38.1900	39.0600	-1.587%	218,175	-30.261%
2025-02-19	39.4100	40.040000	38.3200	39.6900	-0.676%	215,377	-31.368%
2025-02-18	40.9600	41.315000	39.7100	39.9600	-2.274%	171,357	-31.832%
2025-02-14	40.6700	41.520000	40.4000	40.8900	+1.945%	175,100	-33.382%
2025-02-13	38.8200	40.520000	38.8000	40.1100	+5.553%	143,148	-32.087%
2025-02-12	38.0800	38.540000	37.2500	38.0000	-2.464%	251,294	-28.316%
2025-02-11	40.0900	40.300000	38.0950	38.9600	-3.469%	360,809	-30.082%
2025-02-10	40.8300	41.145000	40.2500	40.3600	-0.247%	159,098	-32.507%
2025-02-07	40.9800	41.070000	39.9450	40.4600	-1.509%	162,678	-32.674%
2025-02-06	41.5400	42.160000	40.6550	41.0800	+0.465%	114,527	-33.690%
2025-02-05	39.4600	41.240000	39.0130	40.8900	+3.834%	158,440	-33.382%
2025-02-04	39.7400	40.190000	39.2400	39.3800	-0.279%	196,530	-30.828%
2025-02-03	40.1100	40.980000	38.9000	39.4900	-5.186%	295,007	-31.021%
2025-01-31	42.5800	43.100000	40.9000	41.6500	-2.982%	229,324	-34.598%
2025-01-30	42.3000	43.150000	41.9700	42.9300	+2.630%	191,900	-36.548%
2025-01-29	42.6200	43.250000	41.5500	41.8300	-2.358%	194,166	-34.879%
2025-01-28	41.7300	43.520000	40.9400	42.8400	+1.758%	157,430	-36.415%
2025-01-27	42.5800	42.940000	41.6000	42.1000	-1.590%	260,180	-35.297%
2025-01-24	43.2200	43.810000	42.0300	42.7800	-1.474%	202,500	-36.325%
2025-01-23	42.9300	43.420000	41.7500	43.4200	+0.696%	218,521	-37.264%
2025-01-22	41.8600	43.460000	41.6300	43.1200	+2.667%	168,133	-36.827%
2025-01-21	40.7900	42.230000	40.7900	42.0000	+4.115%	234,477	-35.143%
2025-01-17	40.5700	40.860000	39.6300	40.3400	-0.124%	271,898	-32.474%
2025-01-16	42.3000	42.340000	38.9900	40.3900	-4.244%	401,135	-32.558%
2025-01-15	42.8600	43.000000	41.3073	42.1800	+1.835%	189,409	-35.420%
2025-01-14	40.8100	42.590000	40.5400	41.4200	+2.474%	195,771	-34.235%
2025-01-13	40.5900	40.995000	39.4800	40.4200	-2.178%	191,193	-32.608%
2025-01-10	40.7900	41.600000	40.2800	41.3200	-0.169%	149,952	-34.076%
2025-01-08	41.5200	41.690000	40.6200	41.3900	-1.288%	139,808	-34.187%
2025-01-07	43.2200	43.660000	40.8700	41.9300	-2.534%	157,059	-35.035%
2025-01-06	43.0100	43.330000	41.4400	43.0200	+0.773%	203,553	-36.681%
2025-01-03	42.4400	43.790000	41.7650	42.6900	+2.080%	236,508	-36.191%
2025-01-02	42.7600	43.610000	40.5700	41.8200	-2.175%	260,545	-34.864%
2024-12-31	42.6600	43.675000	42.3550	42.7500	+1.064%	145,065	-36.281%
2024-12-30	41.2100	42.570000	40.5408	42.3000	+0.427%	163,672	-35.603%
2024-12-27	42.3400	42.650000	40.5000	42.1200	-1.681%	212,730	-35.328%
2024-12-26	40.8000	42.885000	40.7000	42.8400	+4.692%	140,955	-36.415%
2024-12-24	40.4500	40.920000	40.1050	40.9200	+1.589%	49,203	-33.431%
2024-12-23	41.1000	41.550000	39.8200	40.2800	-2.422%	149,379	-32.373%
2024-12-20	39.8600	42.620000	39.3300	41.2800	+1.700%	450,615	-34.012%
2024-12-19	41.5200	43.490000	40.2900	40.5900	-0.221%	168,685	-32.890%
2024-12-18	43.5100	44.800000	40.0100	40.6800	-6.504%	161,475	-33.038%
2024-12-17	42.6800	43.640000	42.5400	43.5100	+0.718%	122,199	-37.394%
2024-12-16	42.8200	44.099900	42.0300	43.2000	+0.023%	117,599	-36.944%
2024-12-13	43.5400	43.540000	42.1400	43.1900	+0.046%	183,991	-36.930%
2024-12-12	43.6100	43.775000	42.5100	43.1700	-1.864%	130,418	-36.901%
2024-12-11	43.3200	44.340000	41.9500	43.9900	+1.547%	241,111	-38.077%
2024-12-10	41.6600	43.500000	41.3230	43.3200	+3.985%	293,946	-37.119%
2024-12-09	42.0000	43.560000	40.6400	41.6600	+1.734%	264,801	-34.614%
2024-12-06	41.3650	43.000000	38.7100	40.9500	+9.463%	360,917	-33.480%
2024-12-05	39.3400	39.340000	36.5000	37.4100	-2.042%	298,335	-27.185%
2024-12-04	36.7100	38.410000	36.5103	38.1900	+3.412%	229,295	-28.672%
2024-12-03	35.5500	36.960000	34.5900	36.9300	+3.940%	173,080	-26.239%
2024-12-02	33.5900	36.080000	33.1815	35.5300	+5.776%	144,165	-23.332%
2024-11-29	34.5400	35.100000	32.8200	33.5900	-2.975%	144,851	-18.904%
2024-11-27	33.7400	35.850000	33.7400	34.6200	+5.196%	203,884	-21.317%
2024-11-26	34.5900	34.630000	32.5600	32.9100	-5.729%	158,206	-17.229%
2024-11-25	32.7000	35.750000	32.4500	34.9100	+10.475%	259,330	-21.971%
2024-11-22	29.4300	31.850000	29.4300	31.6000	+9.154%	178,439	-13.797%
2024-11-21	29.0000	29.670000	28.6950	28.9500	+0.312%	82,036	-5.907%
2024-11-20	29.0500	29.050000	28.0800	28.8600	-2.169%	95,540	-5.613%
2024-11-19	29.6500	29.790000	28.7300	29.5000	-2.415%	132,467	-7.661%
2024-11-18	30.0000	30.338200	29.7150	30.2300	+2.232%	124,418	-9.891%
2024-11-15	31.0800	31.080000	29.1900	29.5700	-3.806%	85,047	-7.880%
2024-11-14	31.1500	31.680000	30.4200	30.7400	-1.158%	111,881	-11.386%
2024-11-13	31.0200	31.750000	30.7600	31.1000	+1.900%	117,870	-12.412%
2024-11-12	30.6500	31.060000	29.8900	30.5200	-0.294%	86,871	-10.747%
2024-11-11	29.3500	30.640000	29.0601	30.6100	+5.479%	136,737	-11.009%
2024-11-08	29.6300	29.815000	28.7000	29.0200	-1.827%	82,400	-6.134%
2024-11-07	29.4500	30.400000	29.1950	29.5600	+0.374%	139,441	-7.848%
2024-11-06	29.1200	29.980000	28.3100	29.4500	+8.392%	333,331	-7.504%
2024-11-05	26.2300	27.480000	26.2300	27.1700	+3.940%	138,742	+0.258%
2024-11-04	24.9500	26.530000	24.9500	26.1400	+4.896%	159,922	+4.208%
2024-11-01	25.7700	26.209900	24.8600	24.9200	-2.732%	137,811	+9.310%
2024-10-31	26.6000	26.635000	25.3100	25.6200	-2.733%	152,638	+6.323%
2024-10-30	27.0000	27.300000	26.1100	26.3400	-2.625%	97,829	+3.417%
2024-10-29	26.9800	27.385000	26.6800	27.0500	-1.457%	122,596	+0.702%
2024-10-28	26.9300	27.530000	26.8000	27.4500	+2.848%	97,326	-0.765%
2024-10-25	27.9000	28.110000	26.6450	26.6900	-2.591%	106,830	+2.061%
2024-10-24	28.2800	28.560000	26.9050	27.4000	-2.178%	108,020	-0.584%
2024-10-23	28.3800	28.505000	27.1000	28.0100	-1.994%	108,470	-2.749%
2024-10-22	29.2100	29.210000	28.1700	28.5800	-3.119%	146,319	-4.689%
2024-10-21	30.0000	30.000000	28.6750	29.5000	-2.091%	127,920	-7.661%
2024-10-18	29.7300	30.260000	29.6450	30.1300	+1.585%	135,386	-9.592%
2024-10-17	29.2200	29.670000	28.9700	29.6600	+1.610%	84,492	-8.159%
2024-10-16	28.8400	29.250000	28.6700	29.1900	+1.814%	95,753	-6.680%
2024-10-15	28.2400	29.320800	28.2400	28.6700	+1.847%	120,432	-4.988%
2024-10-14	27.5800	28.445000	27.2900	28.1500	+2.364%	136,730	-3.233%
2024-10-11	26.6600	27.520000	26.6600	27.5000	+4.088%	158,597	-0.945%
2024-10-10	26.1800	26.570000	25.5800	26.4200	-0.863%	115,915	+3.104%
2024-10-09	26.9800	27.260000	26.6100	26.6500	-1.769%	135,513	+2.214%
2024-10-08	27.1800	27.445000	26.5900	27.1300	-0.841%	92,040	+0.405%
2024-10-07	28.2200	28.680000	27.0200	27.3600	-2.979%	101,296	-0.439%
2024-10-04	27.0100	28.605000	27.0100	28.2000	+6.899%	151,500	-3.404%
2024-10-03	25.9000	26.410000	25.3700	26.3800	+0.841%	117,568	+3.260%
2024-10-02	26.5700	26.700000	25.9500	26.1600	-2.132%	79,104	+4.128%
2024-10-01	26.9500	26.970000	26.3225	26.7300	-1.619%	86,283	+1.908%
2024-09-30	27.1500	27.500000	26.7961	27.1700	+0.221%	89,367	+0.258%
2024-09-27	27.4100	27.760000	26.9300	27.1100	+0.259%	87,343	+0.480%
2024-09-26	26.9000	27.210000	26.5510	27.0400	+2.385%	98,439	+0.740%
2024-09-25	26.7500	26.750000	25.8700	26.4100	-1.822%	85,633	+3.143%
2024-09-24	27.0000	27.220000	26.6300	26.9000	+1.204%	92,210	+1.264%
2024-09-23	26.7600	27.120000	25.9000	26.5800	-2.135%	140,581	+2.483%
2024-09-20	29.2100	29.210000	27.1000	27.1600	-8.119%	289,776	+0.295%
2024-09-19	29.2200	29.869900	28.4950	29.5600	+4.563%	166,489	-7.848%
2024-09-18	27.3300	29.370000	27.1400	28.2700	+4.394%	188,700	-3.643%
2024-09-17	25.3600	27.330000	25.3600	27.0800	+8.104%	185,976	+0.591%
2024-09-16	25.8500	26.070000	23.9300	25.0500	-2.605%	231,321	+8.743%
2024-09-13	24.7800	26.299700	24.6800	25.7200	+6.149%	204,392	+5.910%
2024-09-12	24.4300	24.525000	23.3200	24.2300	-1.183%	186,841	+12.423%
2024-09-11	26.2200	26.290000	23.7600	24.5200	-6.910%	237,896	+11.093%
2024-09-10	25.6500	26.510000	24.9500	26.3400	+2.212%	215,004	+3.417%
2024-09-09	25.5100	26.560000	25.0200	25.7700	-0.770%	243,791	+5.704%
2024-09-06	28.6100	28.695000	23.8500	25.9700	-11.966%	507,911	+4.890%

document.getElementById("HMv703").onerror = function(){this.style.display='none';}; .dark-mode .BxJTSS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BxJTSS{ color: #333333; background-color: white; border: 2px solid #333333; }GCOGenesco Inc.stock NYSE

GCO
Genesco Inc.
stock NYSE