Dark

GCO
Genesco Inc.
stock NYSE

At Close

May 9, 2025 3:59:54 PM EDT

21.16USD-2.060%(-0.44)153,257

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-21.60)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	21.660	21.6600	21.0600	21.13	-2.176%	153,257	0.000%
2025-05-08	20.570	21.7850	20.5200	21.60	+7.623%	143,424	-2.176%
2025-05-07	20.120	20.5300	19.7700	20.07	+1.159%	170,059	+5.282%
2025-05-06	19.780	20.0500	19.1800	19.84	-1.928%	148,160	+6.502%
2025-05-05	20.290	20.8050	20.0900	20.23	-0.979%	102,208	+4.449%
2025-05-02	19.840	21.0200	19.8100	20.43	+4.877%	164,766	+3.426%
2025-05-01	19.520	19.8400	19.2400	19.48	+0.412%	153,916	+8.470%
2025-04-30	19.300	19.4700	18.7500	19.40	-2.610%	172,198	+8.918%
2025-04-29	19.860	19.9700	19.0800	19.92	+0.353%	135,041	+6.074%
2025-04-28	20.190	20.5400	19.4700	19.85	-1.145%	358,723	+6.448%
2025-04-25	19.530	20.0900	19.3800	20.08	+0.200%	166,118	+5.229%
2025-04-24	19.500	20.3300	19.3200	20.04	+1.520%	169,876	+5.439%
2025-04-23	20.660	21.7300	19.7200	19.74	+2.016%	279,018	+7.042%
2025-04-22	19.450	19.7500	18.7700	19.35	+0.886%	621,555	+9.199%
2025-04-21	18.790	19.1900	18.2800	19.18	+0.577%	204,642	+10.167%
2025-04-17	17.830	19.1100	17.8120	19.07	+6.835%	327,657	+10.802%
2025-04-16	17.780	18.0950	17.2800	17.85	-0.391%	253,366	+18.375%
2025-04-15	18.040	18.7100	17.5400	17.92	-1.538%	693,791	+17.913%
2025-04-14	19.110	19.1100	17.4200	18.20	-2.256%	370,790	+16.099%
2025-04-11	18.980	19.1100	17.5300	18.62	-1.481%	352,835	+13.480%
2025-04-10	19.270	19.3200	18.2150	18.90	-7.444%	390,182	+11.799%
2025-04-09	16.950	21.3100	16.8850	20.42	+18.721%	738,370	+3.477%
2025-04-08	19.790	20.0000	16.1900	17.20	-10.649%	697,042	+22.849%
2025-04-07	17.070	20.0000	16.4200	19.25	+6.944%	481,172	+9.766%
2025-04-04	17.550	19.2800	16.4050	18.00	-2.965%	941,648	+17.389%
2025-04-03	19.570	19.7400	18.3300	18.55	-16.253%	698,113	+13.908%
2025-04-02	21.320	22.5100	21.2200	22.15	+1.699%	269,250	-4.605%
2025-04-01	21.210	22.2450	21.0100	21.78	+2.591%	223,836	-2.984%
2025-03-31	20.250	21.3000	20.2500	21.23	+1.433%	325,167	-0.471%
2025-03-28	21.770	22.0400	20.5800	20.93	-5.763%	360,896	+0.956%
2025-03-27	22.260	22.6400	22.0350	22.21	-0.715%	435,401	-4.863%
2025-03-26	22.400	22.4900	21.3900	22.37	-0.974%	370,249	-5.543%
2025-03-25	23.170	23.2850	22.4500	22.59	-2.250%	390,160	-6.463%
2025-03-24	22.390	23.2700	22.3500	23.11	+4.617%	203,659	-8.568%
2025-03-21	22.630	22.7200	21.6800	22.09	+0.227%	664,905	-4.346%
2025-03-20	22.370	23.2200	21.4850	22.04	-3.121%	378,954	-4.129%
2025-03-19	21.730	23.1200	21.6200	22.75	+5.863%	286,124	-7.121%
2025-03-18	21.510	21.9400	21.0720	21.49	-1.241%	423,160	-1.675%
2025-03-17	20.800	21.8500	20.7350	21.76	+5.070%	407,359	-2.895%
2025-03-14	21.350	21.9050	20.6400	20.71	-1.381%	343,166	+2.028%
2025-03-13	21.130	21.2950	20.2800	21.00	-1.037%	462,258	+0.619%
2025-03-12	20.580	21.4200	20.0901	21.22	+5.206%	548,570	-0.424%
2025-03-11	22.230	22.3900	20.1200	20.17	-10.395%	715,267	+4.760%
2025-03-10	26.120	27.3950	21.9350	22.51	-16.968%	1,046,770	-6.131%
2025-03-07	24.140	28.3400	23.8600	27.11	-16.327%	1,227,760	-22.058%
2025-03-06	31.960	33.3600	31.7701	32.40	-0.644%	278,029	-34.784%
2025-03-05	32.590	33.2400	31.7700	32.61	-1.092%	224,890	-35.204%
2025-03-04	33.580	33.9000	32.5100	32.97	-4.739%	272,496	-35.911%
2025-03-03	37.000	37.2050	34.0400	34.61	-5.360%	148,990	-38.948%
2025-02-28	35.940	36.9500	35.6800	36.57	+0.994%	126,891	-42.220%
2025-02-27	36.920	36.9200	35.2400	36.21	-1.550%	133,403	-41.646%
2025-02-26	37.070	38.2500	36.7800	36.78	+0.273%	126,160	-42.550%
2025-02-25	37.860	38.0900	36.1000	36.68	-1.662%	162,301	-42.394%
2025-02-24	37.860	38.9400	37.2200	37.30	-1.035%	216,406	-43.351%
2025-02-21	39.680	40.5550	36.9400	37.69	-3.507%	289,858	-43.937%
2025-02-20	39.160	40.0600	38.1900	39.06	-1.587%	218,175	-45.904%
2025-02-19	39.410	40.0400	38.3200	39.69	-0.676%	215,377	-46.762%
2025-02-18	40.960	41.3150	39.7100	39.96	-2.274%	171,357	-47.122%
2025-02-14	40.670	41.5200	40.4000	40.89	+1.945%	175,100	-48.325%
2025-02-13	38.820	40.5200	38.8000	40.11	+5.553%	143,148	-47.320%
2025-02-12	38.080	38.5400	37.2500	38.00	-2.464%	251,294	-44.395%
2025-02-11	40.090	40.3000	38.0950	38.96	-3.469%	360,809	-45.765%
2025-02-10	40.830	41.1450	40.2500	40.36	-0.247%	159,098	-47.646%
2025-02-07	40.980	41.0700	39.9450	40.46	-1.509%	162,678	-47.776%
2025-02-06	41.540	42.1600	40.6550	41.08	+0.465%	114,527	-48.564%
2025-02-05	39.460	41.2400	39.0130	40.89	+3.834%	158,440	-48.325%
2025-02-04	39.740	40.1900	39.2400	39.38	-0.279%	196,530	-46.343%
2025-02-03	40.110	40.9800	38.9000	39.49	-5.186%	295,007	-46.493%
2025-01-31	42.580	43.1000	40.9000	41.65	-2.982%	229,324	-49.268%
2025-01-30	42.300	43.1500	41.9700	42.93	+2.630%	191,900	-50.780%
2025-01-29	42.620	43.2500	41.5500	41.83	-2.358%	194,166	-49.486%
2025-01-28	41.730	43.5200	40.9400	42.84	+1.758%	157,430	-50.677%
2025-01-27	42.580	42.9400	41.6000	42.10	-1.590%	260,180	-49.810%
2025-01-24	43.220	43.8100	42.0300	42.78	-1.474%	202,500	-50.608%
2025-01-23	42.930	43.4200	41.7500	43.42	+0.696%	218,521	-51.336%
2025-01-22	41.860	43.4600	41.6300	43.12	+2.667%	168,133	-50.997%
2025-01-21	40.790	42.2300	40.7900	42.00	+4.115%	234,477	-49.690%
2025-01-17	40.570	40.8600	39.6300	40.34	-0.124%	271,898	-47.620%
2025-01-16	42.300	42.3400	38.9900	40.39	-4.244%	401,135	-47.685%
2025-01-15	42.860	43.0000	41.3073	42.18	+1.835%	189,409	-49.905%
2025-01-14	40.810	42.5900	40.5400	41.42	+2.474%	195,771	-48.986%
2025-01-13	40.590	40.9950	39.4800	40.42	-2.178%	191,193	-47.724%
2025-01-10	40.790	41.6000	40.2800	41.32	-0.169%	149,952	-48.863%
2025-01-08	41.520	41.6900	40.6200	41.39	-1.288%	139,808	-48.949%
2025-01-07	43.220	43.6600	40.8700	41.93	-2.534%	157,059	-49.606%
2025-01-06	43.010	43.3300	41.4400	43.02	+0.773%	203,553	-50.883%
2025-01-03	42.440	43.7900	41.7650	42.69	+2.080%	236,508	-50.504%
2025-01-02	42.760	43.6100	40.5700	41.82	-2.175%	260,545	-49.474%
2024-12-31	42.660	43.6750	42.3550	42.75	+1.064%	145,065	-50.573%
2024-12-30	41.210	42.5700	40.5408	42.30	+0.427%	163,672	-50.047%
2024-12-27	42.340	42.6500	40.5000	42.12	-1.681%	212,730	-49.834%
2024-12-26	40.800	42.8850	40.7000	42.84	+4.692%	140,955	-50.677%
2024-12-24	40.450	40.9200	40.1050	40.92	+1.589%	49,203	-48.363%
2024-12-23	41.100	41.5500	39.8200	40.28	-2.422%	149,379	-47.542%
2024-12-20	39.860	42.6200	39.3300	41.28	+1.700%	450,615	-48.813%
2024-12-19	41.520	43.4900	40.2900	40.59	-0.221%	168,685	-47.943%
2024-12-18	43.510	44.8000	40.0100	40.68	-6.504%	161,475	-48.058%
2024-12-17	42.680	43.6400	42.5400	43.51	+0.718%	122,199	-51.436%
2024-12-16	42.820	44.0999	42.0300	43.20	+0.023%	117,599	-51.088%
2024-12-13	43.540	43.5400	42.1400	43.19	+0.046%	183,991	-51.077%
2024-12-12	43.610	43.7750	42.5100	43.17	-1.864%	130,418	-51.054%
2024-12-11	43.320	44.3400	41.9500	43.99	+1.547%	241,111	-51.966%
2024-12-10	41.660	43.5000	41.3230	43.32	+3.985%	293,946	-51.223%
2024-12-09	42.000	43.5600	40.6400	41.66	+1.734%	264,801	-49.280%
2024-12-06	41.365	43.0000	38.7100	40.95	+9.463%	360,917	-48.400%
2024-12-05	39.340	39.3400	36.5000	37.41	-2.042%	298,335	-43.518%
2024-12-04	36.710	38.4100	36.5103	38.19	+3.412%	229,295	-44.671%
2024-12-03	35.550	36.9600	34.5900	36.93	+3.940%	173,080	-42.784%
2024-12-02	33.590	36.0800	33.1815	35.53	+5.776%	144,165	-40.529%
2024-11-29	34.540	35.1000	32.8200	33.59	-2.975%	144,851	-37.094%
2024-11-27	33.740	35.8500	33.7400	34.62	+5.196%	203,884	-38.966%
2024-11-26	34.590	34.6300	32.5600	32.91	-5.729%	158,206	-35.795%
2024-11-25	32.700	35.7500	32.4500	34.91	+10.475%	259,330	-39.473%
2024-11-22	29.430	31.8500	29.4300	31.60	+9.154%	178,439	-33.133%
2024-11-21	29.000	29.6700	28.6950	28.95	+0.312%	82,036	-27.012%
2024-11-20	29.050	29.0500	28.0800	28.86	-2.169%	95,540	-26.784%
2024-11-19	29.650	29.7900	28.7300	29.50	-2.415%	132,467	-28.373%
2024-11-18	30.000	30.3382	29.7150	30.23	+2.232%	124,418	-30.103%
2024-11-15	31.080	31.0800	29.1900	29.57	-3.806%	85,047	-28.542%
2024-11-14	31.150	31.6800	30.4200	30.74	-1.158%	111,881	-31.262%
2024-11-13	31.020	31.7500	30.7600	31.10	+1.900%	117,870	-32.058%
2024-11-12	30.650	31.0600	29.8900	30.52	-0.294%	86,871	-30.767%
2024-11-11	29.350	30.6400	29.0601	30.61	+5.479%	136,737	-30.970%
2024-11-08	29.630	29.8150	28.7000	29.02	-1.827%	82,400	-27.188%
2024-11-07	29.450	30.4000	29.1950	29.56	+0.374%	139,441	-28.518%
2024-11-06	29.120	29.9800	28.3100	29.45	+8.392%	333,331	-28.251%
2024-11-05	26.230	27.4800	26.2300	27.17	+3.940%	138,742	-22.230%
2024-11-04	24.950	26.5300	24.9500	26.14	+4.896%	159,922	-19.166%
2024-11-01	25.770	26.2099	24.8600	24.92	-2.732%	137,811	-15.209%
2024-10-31	26.600	26.6350	25.3100	25.62	-2.733%	152,638	-17.525%
2024-10-30	27.000	27.3000	26.1100	26.34	-2.625%	97,829	-19.780%
2024-10-29	26.980	27.3850	26.6800	27.05	-1.457%	122,596	-21.885%
2024-10-28	26.930	27.5300	26.8000	27.45	+2.848%	97,326	-23.024%
2024-10-25	27.900	28.1100	26.6450	26.69	-2.591%	106,830	-20.832%
2024-10-24	28.280	28.5600	26.9050	27.40	-2.178%	108,020	-22.883%
2024-10-23	28.380	28.5050	27.1000	28.01	-1.994%	108,470	-24.563%
2024-10-22	29.210	29.2100	28.1700	28.58	-3.119%	146,319	-26.067%
2024-10-21	30.000	30.0000	28.6750	29.50	-2.091%	127,920	-28.373%
2024-10-18	29.730	30.2600	29.6450	30.13	+1.585%	135,386	-29.871%
2024-10-17	29.220	29.6700	28.9700	29.66	+1.610%	84,492	-28.759%
2024-10-16	28.840	29.2500	28.6700	29.19	+1.814%	95,753	-27.612%
2024-10-15	28.240	29.3208	28.2400	28.67	+1.847%	120,432	-26.299%
2024-10-14	27.580	28.4450	27.2900	28.15	+2.364%	136,730	-24.938%
2024-10-11	26.660	27.5200	26.6600	27.50	+4.088%	158,597	-23.164%
2024-10-10	26.180	26.5700	25.5800	26.42	-0.863%	115,915	-20.023%
2024-10-09	26.980	27.2600	26.6100	26.65	-1.769%	135,513	-20.713%
2024-10-08	27.180	27.4450	26.5900	27.13	-0.841%	92,040	-22.116%
2024-10-07	28.220	28.6800	27.0200	27.36	-2.979%	101,296	-22.770%
2024-10-04	27.010	28.6050	27.0100	28.20	+6.899%	151,500	-25.071%
2024-10-03	25.900	26.4100	25.3700	26.38	+0.841%	117,568	-19.901%
2024-10-02	26.570	26.7000	25.9500	26.16	-2.132%	79,104	-19.228%
2024-10-01	26.950	26.9700	26.3225	26.73	-1.619%	86,283	-20.950%
2024-09-30	27.150	27.5000	26.7961	27.17	+0.221%	89,367	-22.230%
2024-09-27	27.410	27.7600	26.9300	27.11	+0.259%	87,343	-22.058%
2024-09-26	26.900	27.2100	26.5510	27.04	+2.385%	98,439	-21.857%
2024-09-25	26.750	26.7500	25.8700	26.41	-1.822%	85,633	-19.992%
2024-09-24	27.000	27.2200	26.6300	26.90	+1.204%	92,210	-21.450%
2024-09-23	26.760	27.1200	25.9000	26.58	-2.135%	140,581	-20.504%
2024-09-20	29.210	29.2100	27.1000	27.16	-8.119%	289,776	-22.202%
2024-09-19	29.220	29.8699	28.4950	29.56	+4.563%	166,489	-28.518%
2024-09-18	27.330	29.3700	27.1400	28.27	+4.394%	188,700	-25.256%
2024-09-17	25.360	27.3300	25.3600	27.08	+8.104%	185,976	-21.972%
2024-09-16	25.850	26.0700	23.9300	25.05	-2.605%	231,321	-15.649%
2024-09-13	24.780	26.2997	24.6800	25.72	+6.149%	204,392	-17.846%
2024-09-12	24.430	24.5250	23.3200	24.23	-1.183%	186,841	-12.794%
2024-09-11	26.220	26.2900	23.7600	24.52	-6.910%	237,896	-13.825%
2024-09-10	25.650	26.5100	24.9500	26.34	+2.212%	215,004	-19.780%
2024-09-09	25.510	26.5600	25.0200	25.77	-0.770%	243,791	-18.005%
2024-09-06	28.610	28.6950	23.8500	25.97	-11.966%	507,911	-18.637%
2024-09-05	30.210	30.5800	29.3900	29.50	-1.404%	194,107	-28.373%
2024-09-04	31.320	31.4000	29.7600	29.92	-4.317%	172,036	-29.378%
2024-09-03	30.030	32.1100	29.9150	31.27	+3.577%	375,806	-32.427%
2024-08-30	31.010	31.1400	29.9100	30.19	-1.211%	119,063	-30.010%
2024-08-29	30.350	30.9500	29.7100	30.56	+0.991%	150,750	-30.857%
2024-08-28	30.630	30.6410	29.9600	30.26	-1.369%	106,947	-30.172%
2024-08-27	30.880	30.8800	30.2600	30.68	-1.414%	69,045	-31.128%
2024-08-26	31.720	31.8900	30.9100	31.12	-0.224%	123,221	-32.102%
2024-08-23	29.800	31.3400	29.6000	31.19	+5.229%	110,503	-32.254%
2024-08-22	30.000	30.0525	29.4500	29.64	-1.200%	51,776	-28.711%
2024-08-21	30.590	31.0000	29.9900	30.00	-0.233%	153,292	-29.567%
2024-08-20	30.300	30.6480	29.3300	30.07	-0.759%	151,748	-29.731%
2024-08-19	29.435	30.4400	29.1000	30.30	+3.732%	125,480	-30.264%
2024-08-16	28.460	29.3800	28.3300	29.21	+2.276%	135,790	-27.662%
2024-08-15	27.710	28.8900	27.6000	28.56	+6.726%	153,326	-26.015%
2024-08-14	27.820	27.8200	26.3000	26.76	-3.149%	103,596	-21.039%
2024-08-13	26.960	27.7550	26.8100	27.63	+2.867%	115,388	-23.525%
2024-08-12	27.270	27.2700	26.5900	26.86	-0.739%	66,046	-21.333%
2024-08-09	27.030	27.2900	26.6900	27.06	-0.588%	75,583	-21.914%
2024-08-08	26.920	27.3700	26.8200	27.22	+3.067%	87,466	-22.373%
2024-08-07	27.320	27.8200	26.2800	26.41	-1.712%	80,608	-19.992%
2024-08-06	26.650	27.4050	26.4500	26.87	+0.637%	84,788	-21.362%
2024-08-05	25.840	27.0400	25.4000	26.70	-3.156%	151,530	-20.861%
2024-08-02	27.930	28.3950	27.1700	27.57	-6.224%	151,137	-23.359%
2024-08-01	30.690	30.7300	28.6200	29.40	-4.638%	154,348	-28.129%
2024-07-31	30.420	31.4900	29.9301	30.83	+1.381%	118,328	-31.463%
2024-07-30	30.100	31.0100	30.0409	30.41	+1.164%	104,255	-30.516%
2024-07-29	30.180	30.8800	29.9300	30.06	-0.066%	109,887	-29.707%
2024-07-26	29.740	30.2400	29.1300	30.08	+3.190%	91,274	-29.754%
2024-07-25	29.120	29.9050	28.9900	29.15	+0.137%	130,713	-27.513%
2024-07-24	28.990	29.6600	28.4100	29.11	-0.479%	82,416	-27.413%
2024-07-23	28.380	29.3100	28.2800	29.25	+2.632%	128,784	-27.761%
2024-07-22	27.480	28.8450	27.0000	28.50	+4.779%	113,703	-25.860%
2024-07-19	27.330	27.6500	27.1100	27.20	-0.802%	77,017	-22.316%
2024-07-18	27.910	28.1300	27.1900	27.42	-2.628%	60,557	-22.939%
2024-07-17	27.970	28.8200	27.8600	28.16	-0.845%	116,691	-24.964%
2024-07-16	27.090	28.5350	27.0900	28.40	+5.694%	108,490	-25.599%
2024-07-15	27.560	28.0350	26.7400	26.87	-2.539%	89,075	-21.362%
2024-07-12	27.750	27.9000	27.0600	27.57	+1.174%	137,425	-23.359%
2024-07-11	25.680	27.8400	25.4350	27.25	+9.526%	229,384	-22.459%
2024-07-10	25.110	25.1100	24.6400	24.88	-0.400%	87,525	-15.072%
2024-07-09	25.110	25.1100	24.4900	24.98	-0.873%	94,243	-15.412%
2024-07-08	24.460	25.2900	24.3750	25.20	+4.434%	79,877	-16.151%
2024-07-05	24.400	24.5800	23.6750	24.13	-1.107%	168,876	-12.433%
2024-07-03	23.610	24.6100	23.4500	24.40	+4.051%	88,595	-13.402%
2024-07-02	24.250	24.4100	23.4100	23.45	-3.657%	172,433	-9.893%
2024-07-01	25.790	25.9000	24.3200	24.34	-5.878%	172,491	-13.188%
2024-06-28	24.620	25.8600	24.6200	25.86	+5.336%	277,899	-18.291%
2024-06-27	24.840	24.9500	24.3850	24.55	-1.957%	255,104	-13.931%
2024-06-26	24.990	25.3500	24.8200	25.04	-0.477%	112,489	-15.615%
2024-06-25	25.180	25.2200	24.6100	25.16	-0.198%	112,481	-16.017%
2024-06-24	25.030	25.5900	24.9700	25.21	+1.941%	105,165	-16.184%
2024-06-21	24.430	25.8400	24.4300	24.73	+1.394%	439,252	-14.557%
2024-06-20	23.850	24.5500	23.8500	24.39	+2.911%	111,671	-13.366%
2024-06-18	24.680	24.8500	23.2100	23.70	-3.028%	185,159	-10.844%
2024-06-17	24.310	24.5700	23.6500	24.44	+0.411%	179,113	-13.543%
2024-06-14	24.440	24.6300	24.0200	24.34	-1.776%	117,665	-13.188%
2024-06-13	25.160	25.2600	24.4600	24.78	-2.094%	111,808	-14.730%
2024-06-12	26.380	26.4300	25.2800	25.31	-0.589%	107,997	-16.515%
2024-06-11	25.730	25.7300	25.1300	25.46	-1.241%	93,087	-17.007%
2024-06-10	25.740	26.2800	25.5600	25.78	-1.150%	93,124	-18.037%
2024-06-07	27.140	27.5300	26.0700	26.08	-5.164%	151,788	-18.980%
2024-06-06	28.030	28.1300	27.4250	27.50	-1.961%	97,148	-23.164%
2024-06-05	27.560	28.2700	27.2050	28.05	+2.634%	104,904	-24.670%
2024-06-04	28.870	28.8700	27.1650	27.33	-6.978%	178,819	-22.686%
2024-06-03	28.650	30.2100	28.3200	29.38	+3.088%	239,897	-28.080%
2024-05-31	32.370	33.6100	27.7500	28.50	+4.396%	679,707	-25.860%
2024-05-30	27.340	28.1100	26.7514	27.30	+1.186%	323,932	-22.601%
2024-05-29	26.640	27.5500	26.5000	26.98	-0.037%	152,506	-21.683%
2024-05-28	26.650	27.0950	26.4900	26.99	+1.734%	162,634	-21.712%
2024-05-24	26.350	26.8550	25.7500	26.53	+2.038%	108,939	-20.354%
2024-05-23	25.900	26.3300	25.1900	26.00	-0.459%	153,321	-18.731%
2024-05-22	26.810	27.1800	25.7200	26.12	-4.006%	169,230	-19.104%
2024-05-21	27.180	27.3600	26.9600	27.21	+0.110%	88,992	-22.345%
2024-05-20	27.020	27.3900	26.9600	27.18	+0.555%	119,867	-22.259%
2024-05-17	26.980	27.2450	26.6675	27.03	+0.185%	65,014	-21.828%
2024-05-16	26.780	27.1488	26.6050	26.98	+1.049%	79,967	-21.683%
2024-05-15	27.080	27.0800	26.3500	26.70	+0.150%	96,192	-20.861%
2024-05-14	27.470	27.5400	26.4100	26.66	-0.037%	117,640	-20.743%
2024-05-13	27.020	27.8800	26.6600	26.67	+0.680%	132,384	-20.772%
2024-05-10	27.020	27.0300	26.2550	26.49	-1.378%	73,808	-20.234%
2024-05-09	26.180	26.9800	26.1800	26.86	+2.129%	69,190	-21.333%
2024-05-08	25.230	26.3000	25.1800	26.30	+2.255%	72,211	-19.658%
2024-05-07	26.020	26.2900	25.6100	25.72	-0.349%	131,748	-17.846%
2024-05-06	24.580	25.8400	24.5800	25.81	+5.649%	116,937	-18.133%
2024-05-03	25.800	26.1200	24.4200	24.43	-2.708%	89,696	-13.508%
2024-05-02	26.260	26.2600	24.8800	25.11	-2.485%	284,657	-15.850%
2024-05-01	25.300	26.4300	25.3000	25.75	+1.738%	83,924	-17.942%
2024-04-30	25.560	25.8700	25.2800	25.31	-2.766%	152,812	-16.515%
2024-04-29	26.380	26.9800	25.8900	26.03	-0.649%	140,093	-18.824%
2024-04-26	26.410	26.7900	25.9500	26.20	+0.460%	119,353	-19.351%
2024-04-25	26.180	26.2400	25.6800	26.08	-1.770%	86,565	-18.980%
2024-04-24	26.510	26.7000	26.0500	26.55	-0.822%	109,043	-20.414%
2024-04-23	26.140	26.9300	26.1400	26.77	+3.239%	68,987	-21.068%
2024-04-22	25.770	26.4800	25.3900	25.93	+1.250%	84,326	-18.511%
2024-04-19	25.150	25.9300	25.1500	25.61	+1.105%	88,055	-17.493%
2024-04-18	25.410	25.8400	25.1500	25.33	-0.276%	97,693	-16.581%
2024-04-17	25.480	25.6350	25.0400	25.40	+0.954%	106,735	-16.811%
2024-04-16	25.500	25.6500	25.0100	25.16	-1.834%	127,149	-16.017%
2024-04-15	26.330	26.4200	25.6300	25.63	-1.763%	83,735	-17.558%
2024-04-12	26.190	26.7400	25.8100	26.09	-1.249%	78,530	-19.011%
2024-04-11	26.840	26.9150	26.2000	26.42	+0.152%	102,443	-20.023%
2024-04-10	26.870	26.9870	26.0100	26.38	-5.142%	135,341	-19.901%
2024-04-09	27.670	28.1100	27.0400	27.81	+1.533%	101,319	-24.020%
2024-04-08	26.480	27.9700	26.4685	27.39	+4.303%	148,864	-22.855%
2024-04-05	26.830	26.8300	25.9525	26.26	-2.415%	103,868	-19.535%
2024-04-04	28.220	28.2200	26.5250	26.91	-2.922%	107,319	-21.479%
2024-04-03	26.990	27.7600	26.9100	27.72	+2.024%	101,199	-23.773%
2024-04-02	27.110	27.2500	26.5000	27.17	-2.231%	126,461	-22.230%
2024-04-01	28.330	28.3700	27.3850	27.79	-1.244%	120,045	-23.965%
2024-03-28	27.270	28.5500	27.2700	28.14	+3.723%	230,539	-24.911%
2024-03-27	26.240	27.1400	26.2400	27.13	+5.318%	142,100	-22.116%
2024-03-26	25.740	25.9700	25.3600	25.76	+0.625%	90,622	-17.974%
2024-03-25	26.860	27.6766	25.5600	25.60	-4.691%	65,812	-17.461%
2024-03-22	27.130	27.5050	26.8400	26.86	-1.323%	77,403	-21.333%
2024-03-21	27.040	27.7000	26.6650	27.22	+0.332%	173,839	-22.373%
2024-03-20	25.990	27.4300	25.9900	27.13	+4.306%	121,816	-22.116%
2024-03-19	24.240	26.0200	24.2200	26.01	+6.033%	109,775	-18.762%
2024-03-18	25.070	25.0985	24.4800	24.53	-1.604%	106,280	-13.861%
2024-03-15	24.370	25.0650	24.2600	24.93	+1.548%	177,758	-15.243%
2024-03-14	25.850	25.9700	24.3400	24.55	-6.512%	138,721	-13.931%
2024-03-13	25.840	26.8150	25.8400	26.26	+1.862%	108,793	-19.535%
2024-03-12	24.920	26.4500	24.7361	25.78	+1.777%	150,810	-18.037%
2024-03-11	25.740	26.4650	24.6100	25.33	-4.379%	234,099	-16.581%
2024-03-08	25.000	28.7900	24.9501	26.49	-9.498%	471,583	-20.234%
2024-03-07	28.940	29.3950	28.1300	29.27	+2.271%	153,345	-27.810%
2024-03-06	29.560	29.5600	27.2000	28.62	-3.571%	188,185	-26.171%
2024-03-05	29.660	29.8200	27.5700	29.68	-5.478%	154,996	-28.807%
2024-03-04	31.930	31.9300	30.9300	31.40	-1.040%	111,441	-32.707%
2024-03-01	31.980	32.4200	31.3900	31.73	-0.595%	79,692	-33.407%
2024-02-29	31.670	32.0900	31.2300	31.92	+3.034%	89,555	-33.803%
2024-02-28	31.210	31.9250	30.8400	30.98	-3.006%	70,153	-31.795%
2024-02-27	31.820	32.5000	31.7100	31.94	+1.268%	60,383	-33.845%
2024-02-26	31.310	31.9800	30.9800	31.54	+0.702%	102,730	-33.006%
2024-02-23	30.680	31.6700	30.6800	31.32	+1.854%	80,195	-32.535%
2024-02-22	31.140	31.5100	30.5260	30.75	-1.062%	57,136	-31.285%
2024-02-21	30.380	31.2150	30.0900	31.08	+1.139%	74,967	-32.014%
2024-02-20	31.920	31.9200	30.0200	30.73	-4.861%	98,225	-31.240%
2024-02-16	31.850	32.4800	31.4400	32.30	+0.093%	80,389	-34.582%
2024-02-15	30.830	32.4700	30.8300	32.27	+6.326%	89,175	-34.521%
2024-02-14	30.700	30.7000	29.6100	30.35	+0.998%	79,706	-30.379%
2024-02-13	30.520	30.7300	29.6500	30.05	-5.829%	142,480	-29.684%
2024-02-12	29.750	32.2325	29.7500	31.91	+7.261%	100,311	-33.783%
2024-02-09	29.410	30.0900	28.9600	29.75	+0.847%	82,163	-28.975%
2024-02-08	28.290	29.5700	27.9100	29.50	+5.357%	103,070	-28.373%
2024-02-07	28.300	28.3000	27.5975	28.00	-1.651%	97,603	-24.536%
2024-02-06	28.020	28.7900	27.9900	28.47	+1.461%	70,794	-25.782%
2024-02-05	28.200	28.2250	27.5400	28.06	-2.603%	95,763	-24.697%
2024-02-02	28.320	29.3300	27.9900	28.81	-1.234%	86,429	-26.657%
2024-02-01	28.000	29.2300	27.4400	29.17	+5.004%	145,164	-27.563%
2024-01-31	28.150	28.4375	27.4600	27.78	-1.699%	201,241	-23.938%
2024-01-30	27.950	28.4600	27.7200	28.26	-0.633%	65,229	-25.230%
2024-01-29	28.750	28.7500	27.7300	28.44	-1.113%	74,883	-25.703%
2024-01-26	28.730	28.7700	28.1300	28.76	+1.196%	64,214	-26.530%
2024-01-25	28.720	28.7500	28.0800	28.42	+1.355%	56,152	-25.651%
2024-01-24	28.500	28.6300	27.6400	28.04	+0.610%	124,979	-24.643%
2024-01-23	28.280	28.5800	27.4500	27.87	+0.396%	82,605	-24.184%
2024-01-22	27.080	27.8100	27.0800	27.76	+3.120%	85,363	-23.883%
2024-01-19	27.500	27.5000	26.6800	26.92	-1.464%	145,580	-21.508%
2024-01-18	27.700	27.7000	26.6750	27.32	-0.943%	157,356	-22.657%
2024-01-17	26.890	27.7000	26.8900	27.58	+0.694%	95,838	-23.387%
2024-01-16	27.380	27.6171	26.7500	27.39	-1.793%	224,866	-22.855%
2024-01-12	28.640	29.3900	27.7250	27.89	-2.106%	84,411	-24.238%
2024-01-11	29.280	29.5100	28.0100	28.49	-4.300%	121,274	-25.834%
2024-01-10	28.610	30.1000	28.6100	29.77	+3.153%	109,902	-29.023%
2024-01-09	29.980	29.9800	28.4200	28.86	-6.055%	162,062	-26.784%
2024-01-08	25.580	30.9725	25.5700	30.72	-1.095%	314,374	-31.217%
2024-01-05	31.480	32.4300	30.8650	31.06	-2.480%	193,617	-31.970%
2024-01-04	31.630	32.1600	31.6000	31.85	-0.748%	116,637	-33.658%
2024-01-03	33.890	33.9800	31.8200	32.09	-6.932%	122,536	-34.154%
2024-01-02	34.900	35.7900	34.3000	34.48	-2.073%	132,693	-38.718%
2023-12-29	36.210	36.5100	35.1200	35.21	-2.303%	121,650	-39.989%
2023-12-28	35.650	36.4700	35.5800	36.04	+0.306%	88,577	-41.371%
2023-12-27	35.160	35.9500	35.0157	35.93	+2.628%	89,946	-41.191%
2023-12-26	33.920	35.0500	33.2100	35.01	+4.011%	88,122	-39.646%
2023-12-22	33.770	34.0500	33.2100	33.66	-1.290%	71,903	-37.225%
2023-12-21	33.720	34.2800	33.7200	34.10	+2.618%	57,968	-38.035%
2023-12-20	35.180	35.6300	33.0810	33.23	-6.130%	131,810	-36.413%
2023-12-19	34.310	35.4900	34.0700	35.40	+4.087%	126,202	-40.311%
2023-12-18	35.370	35.3700	33.7700	34.01	-3.408%	160,467	-37.871%
2023-12-15	36.360	36.3600	34.1300	35.21	+0.859%	501,134	-39.989%
2023-12-14	33.170	35.1600	32.9850	34.91	+8.450%	224,904	-39.473%
2023-12-13	29.670	32.4400	29.1000	32.19	+9.008%	170,203	-34.358%
2023-12-12	30.520	30.5200	28.9500	29.53	-3.999%	168,571	-28.446%
2023-12-11	30.930	31.0000	30.0300	30.76	+0.886%	122,070	-31.307%
2023-12-08	31.810	31.9600	30.4200	30.49	-4.360%	115,365	-30.699%
2023-12-07	29.420	31.8900	29.3300	31.88	+8.141%	148,555	-33.720%
2023-12-06	29.890	30.7100	29.3600	29.48	-0.707%	167,942	-28.324%
2023-12-05	31.980	31.9800	29.4900	29.69	-8.870%	194,944	-28.831%
2023-12-04	31.020	32.5800	31.0000	32.58	+3.890%	234,108	-35.144%
2023-12-01	30.600	31.4800	28.7501	31.36	-16.082%	661,118	-32.621%
2023-11-30	37.390	37.8900	36.7400	37.37	+0.349%	386,908	-43.457%
2023-11-29	33.450	37.3600	32.7600	37.24	+15.223%	303,875	-43.260%
2023-11-28	32.140	32.7400	31.4100	32.32	-0.124%	74,693	-34.623%
2023-11-27	31.450	32.8600	31.3000	32.36	+2.795%	225,400	-34.703%
2023-11-24	31.510	31.6400	31.1500	31.48	+0.801%	52,456	-32.878%
2023-11-22	31.140	31.6800	31.0200	31.23	+0.872%	103,361	-32.341%
2023-11-21	31.350	31.7300	30.8000	30.96	-2.947%	177,621	-31.751%
2023-11-20	31.290	31.9200	31.0250	31.90	+1.302%	95,949	-33.762%
2023-11-17	30.820	31.6800	30.0500	31.49	+4.306%	128,456	-32.899%
2023-11-16	31.750	31.7600	30.0600	30.19	-5.242%	116,244	-30.010%

document.getElementById("mbmHqJ").onerror = function(){this.style.display='none';}; .dark-mode .f7PdfB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f7PdfB{ color: #333333; background-color: white; border: 2px solid #333333; }GCOGenesco Inc.stock NYSE

GCO
Genesco Inc.
stock NYSE