Dark

GCO
Genesco Inc.
stock NYSE

At Close

Oct 14, 2025 3:59:47 PM EDT

28.71USD+3.684%(+1.02)89,489

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-27.69)0

After-hours

Oct 14, 2025 4:03:30 PM EDT

28.11USD-2.090%(-0.60)558

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-14	27.1100	28.7200	27.1100	28.7100	+3.684%	89,489	0.000%
2025-10-13	27.2200	27.6900	27.2200	27.6900	+5.990%	109,427	+3.684%
2025-10-10	27.0500	27.0500	26.1250	26.1250	-6.796%	92,294	+9.895%
2025-10-09	28.4800	28.4800	27.7200	28.0300	-1.924%	71,323	+2.426%
2025-10-08	28.4600	28.9100	28.1400	28.5800	+0.882%	82,488	+0.455%
2025-10-07	29.2600	29.6350	28.0600	28.3300	-2.979%	123,071	+1.341%
2025-10-06	30.1600	30.2075	29.0000	29.2000	-3.311%	76,288	-1.678%
2025-10-03	30.1500	30.7386	30.0600	30.2000	+0.734%	79,089	-4.934%
2025-10-02	29.8400	30.0500	29.0400	29.9800	+0.503%	86,607	-4.236%
2025-10-01	28.6500	30.1400	28.6500	29.8300	+2.898%	122,119	-3.755%
2025-09-30	29.3400	29.3750	28.3200	28.9900	-0.275%	94,145	-0.966%
2025-09-29	30.5900	30.5900	28.6600	29.0700	-3.933%	124,206	-1.238%
2025-09-26	30.8000	30.8550	30.2500	30.2600	-1.465%	110,411	-5.122%
2025-09-25	31.5200	31.5729	30.4500	30.7100	-3.821%	114,551	-6.513%
2025-09-24	31.9000	32.6700	31.6900	31.9300	+0.409%	87,575	-10.085%
2025-09-23	32.3800	33.0200	31.6100	31.8000	-1.058%	96,173	-9.717%
2025-09-22	33.0500	33.5099	32.0600	32.1400	-2.988%	148,267	-10.672%
2025-09-19	35.2600	35.2600	33.0900	33.1300	-6.041%	312,482	-13.341%
2025-09-18	34.8800	35.3600	34.4850	35.2600	+1.937%	127,758	-18.576%
2025-09-17	33.7300	35.5300	33.7300	34.5900	+2.732%	309,129	-16.999%
2025-09-16	33.5500	33.7950	32.9200	33.6700	+0.418%	230,771	-14.731%
2025-09-15	33.4600	34.0950	33.1000	33.5300	+1.024%	280,083	-14.375%
2025-09-12	33.5100	33.5800	32.3800	33.1900	-1.921%	221,756	-13.498%
2025-09-11	32.9900	33.8600	32.7300	33.8400	+2.888%	143,292	-15.160%
2025-09-10	31.3300	33.1900	31.2600	32.8900	+3.819%	164,071	-12.709%
2025-09-09	32.8200	33.4100	31.5400	31.6800	-4.116%	146,651	-9.375%
2025-09-08	33.5700	34.3190	32.7700	33.0400	-0.959%	170,368	-13.105%
2025-09-05	33.5500	34.3600	33.0700	33.3600	-0.950%	207,850	-13.939%
2025-09-04	31.6900	34.0600	31.4400	33.6800	+6.616%	207,796	-14.757%
2025-09-03	32.0700	32.5550	31.1800	31.5900	-1.619%	176,603	-9.117%
2025-09-02	31.3800	32.3480	31.2000	32.1100	+0.407%	230,263	-10.589%
2025-08-29	31.0000	32.9200	30.4300	31.9800	+3.028%	315,083	-10.225%
2025-08-28	31.2000	33.5700	28.2401	31.0400	-5.911%	436,152	-7.506%
2025-08-27	31.8500	33.1600	31.8500	32.9900	+2.581%	244,443	-12.974%
2025-08-26	30.2900	33.6100	30.1200	32.1600	+13.001%	777,459	-10.728%
2025-08-25	27.9400	28.7250	27.9400	28.4600	-0.350%	181,204	+0.878%
2025-08-22	27.3000	29.0500	27.1800	28.5600	+5.660%	293,866	+0.525%
2025-08-21	25.6800	27.3000	24.9800	27.0300	+5.504%	132,578	+6.215%
2025-08-20	25.8200	26.0428	25.2450	25.6200	-1.234%	316,220	+12.061%
2025-08-19	25.8700	26.3700	25.6400	25.9400	+1.052%	81,630	+10.678%
2025-08-18	25.4500	26.3650	25.4500	25.6700	-0.078%	175,041	+11.843%
2025-08-15	26.6500	26.6900	25.5100	25.6900	-2.983%	104,980	+11.756%
2025-08-14	26.4300	26.6800	25.6900	26.4800	-2.468%	133,458	+8.421%
2025-08-13	25.8500	27.2300	25.6400	27.1500	+6.013%	182,376	+5.746%
2025-08-12	24.0700	25.7600	24.0700	25.6100	+7.470%	222,448	+12.105%
2025-08-11	23.9900	23.9900	23.1300	23.8300	-0.335%	118,962	+20.478%
2025-08-08	25.2300	25.3400	23.6500	23.9100	-4.436%	161,410	+20.075%
2025-08-07	26.0000	26.2900	24.9800	25.0200	-2.608%	143,360	+14.748%
2025-08-06	24.7500	25.8100	24.6250	25.6900	+4.814%	143,203	+11.756%
2025-08-05	24.5600	24.5600	23.7900	24.5100	-0.041%	181,229	+17.136%
2025-08-04	24.0000	24.9700	23.8900	24.5200	+3.723%	152,267	+17.088%
2025-08-01	23.4200	23.8400	22.6700	23.6400	-1.746%	221,934	+21.447%
2025-07-31	23.6200	24.2200	22.9750	24.0600	+0.585%	245,624	+19.327%
2025-07-30	24.3800	24.6900	23.6264	23.9200	-2.168%	137,363	+20.025%
2025-07-29	25.4700	25.5900	24.1800	24.4500	-3.929%	171,842	+17.423%
2025-07-28	24.8900	25.4500	24.4800	25.4500	+2.662%	183,665	+12.809%
2025-07-25	24.6100	24.8000	24.0450	24.7900	+1.891%	105,947	+15.813%
2025-07-24	25.2900	25.2900	24.2650	24.3300	-4.175%	108,457	+18.002%
2025-07-23	24.9800	25.9200	24.7900	25.3900	+3.675%	138,221	+13.076%
2025-07-22	23.6400	24.9200	23.3750	24.4900	+4.569%	153,013	+17.232%
2025-07-21	23.3400	23.6899	23.0900	23.4200	+2.003%	315,528	+22.588%
2025-07-18	23.6200	23.6200	22.8651	22.9600	-1.162%	151,490	+25.044%
2025-07-17	22.4400	23.6800	22.4000	23.2300	+3.016%	361,220	+23.590%
2025-07-16	22.6600	22.8000	21.5450	22.5500	+0.311%	104,458	+27.317%
2025-07-15	23.0300	23.3750	22.3450	22.4800	-2.978%	176,113	+27.714%
2025-07-14	23.6400	23.6400	22.9400	23.1700	-1.697%	102,455	+23.910%
2025-07-11	23.8600	23.9900	23.4500	23.5700	-2.199%	163,905	+21.807%
2025-07-10	22.9400	24.6300	22.9400	24.1000	+5.378%	237,413	+19.129%
2025-07-09	22.3100	22.8800	22.1300	22.8700	+2.694%	153,774	+25.536%
2025-07-08	21.7900	22.6100	21.2600	22.2700	+3.054%	212,093	+28.918%
2025-07-07	22.0100	22.2600	21.2800	21.6100	-2.876%	157,585	+32.855%
2025-07-03	22.3000	22.5700	22.0850	22.2500	-0.536%	106,623	+29.034%
2025-07-02	21.4600	22.4200	21.2300	22.3700	+4.582%	231,323	+28.342%
2025-07-01	19.6200	22.2650	19.6200	21.3900	+8.634%	221,190	+34.222%
2025-06-30	20.8000	20.9000	19.6900	19.6900	-5.108%	186,344	+45.810%
2025-06-27	20.6800	21.3100	20.3800	20.7500	+1.417%	301,062	+38.361%
2025-06-26	20.6000	20.8396	20.2494	20.4600	-0.535%	152,412	+40.323%
2025-06-25	21.2600	21.2600	20.5350	20.5700	-3.699%	163,362	+39.572%
2025-06-24	21.3900	21.5900	20.9600	21.3600	+1.714%	158,308	+34.410%
2025-06-23	22.0000	22.1950	20.8900	21.0000	-5.914%	271,156	+36.714%
2025-06-20	21.5300	22.4600	21.5300	22.3200	+5.085%	1,049,940	+28.629%
2025-06-18	21.7100	22.1550	21.2400	21.2400	-2.747%	243,372	+35.169%
2025-06-17	21.6400	22.6400	21.4000	21.8400	-0.546%	280,885	+31.456%
2025-06-16	21.1700	22.0000	20.8600	21.9600	+7.806%	362,238	+30.738%
2025-06-13	20.8300	21.1650	20.1300	20.3700	-4.858%	388,470	+40.943%
2025-06-12	21.4700	22.0300	21.3000	21.4100	-1.789%	349,776	+34.096%
2025-06-11	23.3300	23.4000	21.7800	21.8000	-5.505%	363,404	+31.697%
2025-06-10	22.8400	23.2900	22.5050	23.0700	+1.630%	268,369	+24.447%
2025-06-09	23.1200	23.3200	22.2055	22.7000	+0.132%	241,233	+26.476%
2025-06-06	23.2200	23.4000	22.5700	22.6700	-0.044%	175,957	+26.643%
2025-06-05	22.3100	24.2300	22.1390	22.6800	+1.750%	386,877	+26.587%
2025-06-04	26.1700	26.1700	21.0000	22.2900	-0.268%	916,089	+28.802%
2025-06-03	21.3900	22.6000	21.3900	22.3500	+4.880%	371,789	+28.456%
2025-06-02	21.5600	21.7900	21.0300	21.3100	-1.933%	333,201	+34.725%
2025-05-30	21.2500	21.8300	21.1250	21.7300	+0.092%	236,008	+32.121%
2025-05-29	22.0000	22.0000	21.2100	21.7100	-0.138%	189,004	+32.243%
2025-05-28	21.8100	21.8585	21.3800	21.7400	-0.549%	232,751	+32.061%
2025-05-27	21.2900	22.0200	21.0700	21.8600	+4.744%	294,113	+31.336%
2025-05-23	20.8900	21.2500	20.5700	20.8700	-4.529%	241,989	+37.566%
2025-05-22	21.2600	22.0500	21.2600	21.8600	+3.308%	254,841	+31.336%
2025-05-21	21.8400	22.2000	20.8600	21.1600	-7.437%	251,117	+35.681%
2025-05-20	23.1600	23.6050	22.6400	22.8600	-0.996%	208,908	+25.591%
2025-05-19	23.6400	23.7100	22.9800	23.0900	-4.626%	164,867	+24.340%
2025-05-16	24.1700	24.5800	23.3800	24.2100	-0.041%	223,738	+18.587%
2025-05-15	23.9000	24.6800	23.7700	24.2200	+2.280%	251,649	+18.538%
2025-05-14	23.2800	24.2300	23.2800	23.6800	-0.629%	171,913	+21.242%
2025-05-13	23.9600	24.4100	23.4600	23.8300	+0.168%	161,113	+20.478%
2025-05-12	22.9900	24.9800	22.6000	23.7900	+12.589%	355,421	+20.681%
2025-05-09	21.6600	21.6600	21.0600	21.1300	-2.176%	153,257	+35.873%
2025-05-08	20.5700	21.7850	20.5200	21.6000	+7.623%	143,424	+32.917%
2025-05-07	20.1200	20.5300	19.7700	20.0700	+1.159%	170,059	+43.049%
2025-05-06	19.7800	20.0500	19.1800	19.8400	-1.928%	148,160	+44.708%
2025-05-05	20.2900	20.8050	20.0900	20.2300	-0.979%	102,208	+41.918%
2025-05-02	19.8400	21.0200	19.8100	20.4300	+4.877%	164,766	+40.529%
2025-05-01	19.5200	19.8400	19.2400	19.4800	+0.412%	153,916	+47.382%
2025-04-30	19.3000	19.4700	18.7500	19.4000	-2.610%	172,198	+47.990%
2025-04-29	19.8600	19.9700	19.0800	19.9200	+0.353%	135,041	+44.127%
2025-04-28	20.1900	20.5400	19.4700	19.8500	-1.145%	358,723	+44.635%
2025-04-25	19.5300	20.0900	19.3800	20.0800	+0.200%	166,118	+42.978%
2025-04-24	19.5000	20.3300	19.3200	20.0400	+1.520%	169,876	+43.263%
2025-04-23	20.6600	21.7300	19.7200	19.7400	+2.016%	279,018	+45.441%
2025-04-22	19.4500	19.7500	18.7700	19.3500	+0.886%	621,555	+48.372%
2025-04-21	18.7900	19.1900	18.2800	19.1800	+0.577%	204,642	+49.687%
2025-04-17	17.8300	19.1100	17.8120	19.0700	+6.835%	327,657	+50.551%
2025-04-16	17.7800	18.0950	17.2800	17.8500	-0.391%	253,366	+60.840%
2025-04-15	18.0400	18.7100	17.5400	17.9200	-1.538%	693,791	+60.212%
2025-04-14	19.1100	19.1100	17.4200	18.2000	-2.256%	370,790	+57.747%
2025-04-11	18.9800	19.1100	17.5300	18.6200	-1.481%	352,835	+54.189%
2025-04-10	19.2700	19.3200	18.2150	18.9000	-7.444%	390,182	+51.905%
2025-04-09	16.9500	21.3100	16.8850	20.4200	+18.721%	738,370	+40.597%
2025-04-08	19.7900	20.0000	16.1900	17.2000	-10.649%	697,042	+66.919%
2025-04-07	17.0700	20.0000	16.4200	19.2500	+6.944%	481,172	+49.143%
2025-04-04	17.5500	19.2800	16.4050	18.0000	-2.965%	941,648	+59.500%
2025-04-03	19.5700	19.7400	18.3300	18.5500	-16.253%	698,113	+54.771%
2025-04-02	21.3200	22.5100	21.2200	22.1500	+1.699%	269,250	+29.616%
2025-04-01	21.2100	22.2450	21.0100	21.7800	+2.591%	223,836	+31.818%
2025-03-31	20.2500	21.3000	20.2500	21.2300	+1.433%	325,167	+35.233%
2025-03-28	21.7700	22.0400	20.5800	20.9300	-5.763%	360,896	+37.172%
2025-03-27	22.2600	22.6400	22.0350	22.2100	-0.715%	435,401	+29.266%
2025-03-26	22.4000	22.4900	21.3900	22.3700	-0.974%	370,249	+28.342%
2025-03-25	23.1700	23.2850	22.4500	22.5900	-2.250%	390,160	+27.092%
2025-03-24	22.3900	23.2700	22.3500	23.1100	+4.617%	203,659	+24.232%
2025-03-21	22.6300	22.7200	21.6800	22.0900	+0.227%	664,905	+29.968%
2025-03-20	22.3700	23.2200	21.4850	22.0400	-3.121%	378,954	+30.263%
2025-03-19	21.7300	23.1200	21.6200	22.7500	+5.863%	286,124	+26.198%
2025-03-18	21.5100	21.9400	21.0720	21.4900	-1.241%	423,160	+33.597%
2025-03-17	20.8000	21.8500	20.7350	21.7600	+5.070%	407,359	+31.939%
2025-03-14	21.3500	21.9050	20.6400	20.7100	-1.381%	343,166	+38.629%
2025-03-13	21.1300	21.2950	20.2800	21.0000	-1.037%	462,258	+36.714%
2025-03-12	20.5800	21.4200	20.0901	21.2200	+5.206%	548,570	+35.297%
2025-03-11	22.2300	22.3900	20.1200	20.1700	-10.395%	715,267	+42.340%
2025-03-10	26.1200	27.3950	21.9350	22.5100	-16.968%	1,046,770	+27.543%
2025-03-07	24.1400	28.3400	23.8600	27.1100	-16.327%	1,227,760	+5.902%
2025-03-06	31.9600	33.3600	31.7701	32.4000	-0.644%	278,029	-11.389%
2025-03-05	32.5900	33.2400	31.7700	32.6100	-1.092%	224,890	-11.960%
2025-03-04	33.5800	33.9000	32.5100	32.9700	-4.739%	272,496	-12.921%
2025-03-03	37.0000	37.2050	34.0400	34.6100	-5.360%	148,990	-17.047%
2025-02-28	35.9400	36.9500	35.6800	36.5700	+0.994%	126,891	-21.493%
2025-02-27	36.9200	36.9200	35.2400	36.2100	-1.550%	133,403	-20.713%
2025-02-26	37.0700	38.2500	36.7800	36.7800	+0.273%	126,160	-21.941%
2025-02-25	37.8600	38.0900	36.1000	36.6800	-1.662%	162,301	-21.728%
2025-02-24	37.8600	38.9400	37.2200	37.3000	-1.035%	216,406	-23.029%
2025-02-21	39.6800	40.5550	36.9400	37.6900	-3.507%	289,858	-23.826%
2025-02-20	39.1600	40.0600	38.1900	39.0600	-1.587%	218,175	-26.498%
2025-02-19	39.4100	40.0400	38.3200	39.6900	-0.676%	215,377	-27.664%
2025-02-18	40.9600	41.3150	39.7100	39.9600	-2.274%	171,357	-28.153%
2025-02-14	40.6700	41.5200	40.4000	40.8900	+1.945%	175,100	-29.787%
2025-02-13	38.8200	40.5200	38.8000	40.1100	+5.553%	143,148	-28.422%
2025-02-12	38.0800	38.5400	37.2500	38.0000	-2.464%	251,294	-24.447%
2025-02-11	40.0900	40.3000	38.0950	38.9600	-3.469%	360,809	-26.309%
2025-02-10	40.8300	41.1450	40.2500	40.3600	-0.247%	159,098	-28.865%
2025-02-07	40.9800	41.0700	39.9450	40.4600	-1.509%	162,678	-29.041%
2025-02-06	41.5400	42.1600	40.6550	41.0800	+0.465%	114,527	-30.112%
2025-02-05	39.4600	41.2400	39.0130	40.8900	+3.834%	158,440	-29.787%
2025-02-04	39.7400	40.1900	39.2400	39.3800	-0.279%	196,530	-27.095%
2025-02-03	40.1100	40.9800	38.9000	39.4900	-5.186%	295,007	-27.298%
2025-01-31	42.5800	43.1000	40.9000	41.6500	-2.982%	229,324	-31.068%
2025-01-30	42.3000	43.1500	41.9700	42.9300	+2.630%	191,900	-33.124%
2025-01-29	42.6200	43.2500	41.5500	41.8300	-2.358%	194,166	-31.365%
2025-01-28	41.7300	43.5200	40.9400	42.8400	+1.758%	157,430	-32.983%
2025-01-27	42.5800	42.9400	41.6000	42.1000	-1.590%	260,180	-31.805%
2025-01-24	43.2200	43.8100	42.0300	42.7800	-1.474%	202,500	-32.889%
2025-01-23	42.9300	43.4200	41.7500	43.4200	+0.696%	218,521	-33.878%
2025-01-22	41.8600	43.4600	41.6300	43.1200	+2.667%	168,133	-33.418%
2025-01-21	40.7900	42.2300	40.7900	42.0000	+4.115%	234,477	-31.643%
2025-01-17	40.5700	40.8600	39.6300	40.3400	-0.124%	271,898	-28.830%
2025-01-16	42.3000	42.3400	38.9900	40.3900	-4.244%	401,135	-28.918%
2025-01-15	42.8600	43.0000	41.3073	42.1800	+1.835%	189,409	-31.935%
2025-01-14	40.8100	42.5900	40.5400	41.4200	+2.474%	195,771	-30.686%
2025-01-13	40.5900	40.9950	39.4800	40.4200	-2.178%	191,193	-28.971%
2025-01-10	40.7900	41.6000	40.2800	41.3200	-0.169%	149,952	-30.518%
2025-01-08	41.5200	41.6900	40.6200	41.3900	-1.288%	139,808	-30.635%
2025-01-07	43.2200	43.6600	40.8700	41.9300	-2.534%	157,059	-31.529%
2025-01-06	43.0100	43.3300	41.4400	43.0200	+0.773%	203,553	-33.264%
2025-01-03	42.4400	43.7900	41.7650	42.6900	+2.080%	236,508	-32.748%
2025-01-02	42.7600	43.6100	40.5700	41.8200	-2.175%	260,545	-31.349%
2024-12-31	42.6600	43.6750	42.3550	42.7500	+1.064%	145,065	-32.842%
2024-12-30	41.2100	42.5700	40.5408	42.3000	+0.427%	163,672	-32.128%
2024-12-27	42.3400	42.6500	40.5000	42.1200	-1.681%	212,730	-31.838%
2024-12-26	40.8000	42.8850	40.7000	42.8400	+4.692%	140,955	-32.983%
2024-12-24	40.4500	40.9200	40.1050	40.9200	+1.589%	49,203	-29.839%
2024-12-23	41.1000	41.5500	39.8200	40.2800	-2.422%	149,379	-28.724%
2024-12-20	39.8600	42.6200	39.3300	41.2800	+1.700%	450,615	-30.451%
2024-12-19	41.5200	43.4900	40.2900	40.5900	-0.221%	168,685	-29.268%
2024-12-18	43.5100	44.8000	40.0100	40.6800	-6.504%	161,475	-29.425%
2024-12-17	42.6800	43.6400	42.5400	43.5100	+0.718%	122,199	-34.015%
2024-12-16	42.8200	44.0999	42.0300	43.2000	+0.023%	117,599	-33.542%
2024-12-13	43.5400	43.5400	42.1400	43.1900	+0.046%	183,991	-33.526%
2024-12-12	43.6100	43.7750	42.5100	43.1700	-1.864%	130,418	-33.495%
2024-12-11	43.3200	44.3400	41.9500	43.9900	+1.547%	241,111	-34.735%
2024-12-10	41.6600	43.5000	41.3230	43.3200	+3.985%	293,946	-33.726%
2024-12-09	42.0000	43.5600	40.6400	41.6600	+1.734%	264,801	-31.085%
2024-12-06	41.3650	43.0000	38.7100	40.9500	+9.463%	360,917	-29.890%
2024-12-05	39.3400	39.3400	36.5000	37.4100	-2.042%	298,335	-23.256%
2024-12-04	36.7100	38.4100	36.5103	38.1900	+3.412%	229,295	-24.823%
2024-12-03	35.5500	36.9600	34.5900	36.9300	+3.940%	173,080	-22.258%
2024-12-02	33.5900	36.0800	33.1815	35.5300	+5.776%	144,165	-19.195%
2024-11-29	34.5400	35.1000	32.8200	33.5900	-2.975%	144,851	-14.528%
2024-11-27	33.7400	35.8500	33.7400	34.6200	+5.196%	203,884	-17.071%
2024-11-26	34.5900	34.6300	32.5600	32.9100	-5.729%	158,206	-12.762%
2024-11-25	32.7000	35.7500	32.4500	34.9100	+10.475%	259,330	-17.760%
2024-11-22	29.4300	31.8500	29.4300	31.6000	+9.154%	178,439	-9.146%
2024-11-21	29.0000	29.6700	28.6950	28.9500	+0.312%	82,036	-0.829%
2024-11-20	29.0500	29.0500	28.0800	28.8600	-2.169%	95,540	-0.520%
2024-11-19	29.6500	29.7900	28.7300	29.5000	-2.415%	132,467	-2.678%
2024-11-18	30.0000	30.3382	29.7150	30.2300	+2.232%	124,418	-5.028%
2024-11-15	31.0800	31.0800	29.1900	29.5700	-3.806%	85,047	-2.908%
2024-11-14	31.1500	31.6800	30.4200	30.7400	-1.158%	111,881	-6.604%
2024-11-13	31.0200	31.7500	30.7600	31.1000	+1.900%	117,870	-7.685%
2024-11-12	30.6500	31.0600	29.8900	30.5200	-0.294%	86,871	-5.931%
2024-11-11	29.3500	30.6400	29.0601	30.6100	+5.479%	136,737	-6.207%
2024-11-08	29.6300	29.8150	28.7000	29.0200	-1.827%	82,400	-1.068%
2024-11-07	29.4500	30.4000	29.1950	29.5600	+0.374%	139,441	-2.876%
2024-11-06	29.1200	29.9800	28.3100	29.4500	+8.392%	333,331	-2.513%
2024-11-05	26.2300	27.4800	26.2300	27.1700	+3.940%	138,742	+5.668%
2024-11-04	24.9500	26.5300	24.9500	26.1400	+4.896%	159,922	+9.832%
2024-11-01	25.7700	26.2099	24.8600	24.9200	-2.732%	137,811	+15.209%
2024-10-31	26.6000	26.6350	25.3100	25.6200	-2.733%	152,638	+12.061%
2024-10-30	27.0000	27.3000	26.1100	26.3400	-2.625%	97,829	+8.998%
2024-10-29	26.9800	27.3850	26.6800	27.0500	-1.457%	122,596	+6.137%
2024-10-28	26.9300	27.5300	26.8000	27.4500	+2.848%	97,326	+4.590%
2024-10-25	27.9000	28.1100	26.6450	26.6900	-2.591%	106,830	+7.568%
2024-10-24	28.2800	28.5600	26.9050	27.4000	-2.178%	108,020	+4.781%
2024-10-23	28.3800	28.5050	27.1000	28.0100	-1.994%	108,470	+2.499%
2024-10-22	29.2100	29.2100	28.1700	28.5800	-3.119%	146,319	+0.455%
2024-10-21	30.0000	30.0000	28.6750	29.5000	-2.091%	127,920	-2.678%
2024-10-18	29.7300	30.2600	29.6450	30.1300	+1.585%	135,386	-4.713%
2024-10-17	29.2200	29.6700	28.9700	29.6600	+1.610%	84,492	-3.203%
2024-10-16	28.8400	29.2500	28.6700	29.1900	+1.814%	95,753	-1.644%
2024-10-15	28.2400	29.3208	28.2400	28.6700	+1.847%	120,432	+0.140%
2024-10-14	27.5800	28.4450	27.2900	28.1500	+2.364%	136,730	+1.989%
2024-10-11	26.6600	27.5200	26.6600	27.5000	+4.088%	158,597	+4.400%
2024-10-10	26.1800	26.5700	25.5800	26.4200	-0.863%	115,915	+8.668%
2024-10-09	26.9800	27.2600	26.6100	26.6500	-1.769%	135,513	+7.730%
2024-10-08	27.1800	27.4450	26.5900	27.1300	-0.841%	92,040	+5.824%
2024-10-07	28.2200	28.6800	27.0200	27.3600	-2.979%	101,296	+4.934%
2024-10-04	27.0100	28.6050	27.0100	28.2000	+6.899%	151,500	+1.809%
2024-10-03	25.9000	26.4100	25.3700	26.3800	+0.841%	117,568	+8.832%
2024-10-02	26.5700	26.7000	25.9500	26.1600	-2.132%	79,104	+9.748%
2024-10-01	26.9500	26.9700	26.3225	26.7300	-1.619%	86,283	+7.407%
2024-09-30	27.1500	27.5000	26.7961	27.1700	+0.221%	89,367	+5.668%
2024-09-27	27.4100	27.7600	26.9300	27.1100	+0.259%	87,343	+5.902%
2024-09-26	26.9000	27.2100	26.5510	27.0400	+2.385%	98,439	+6.176%
2024-09-25	26.7500	26.7500	25.8700	26.4100	-1.822%	85,633	+8.709%
2024-09-24	27.0000	27.2200	26.6300	26.9000	+1.204%	92,210	+6.729%
2024-09-23	26.7600	27.1200	25.9000	26.5800	-2.135%	140,581	+8.014%
2024-09-20	29.2100	29.2100	27.1000	27.1600	-8.119%	289,776	+5.707%
2024-09-19	29.2200	29.8699	28.4950	29.5600	+4.563%	166,489	-2.876%
2024-09-18	27.3300	29.3700	27.1400	28.2700	+4.394%	188,700	+1.556%
2024-09-17	25.3600	27.3300	25.3600	27.0800	+8.104%	185,976	+6.019%
2024-09-16	25.8500	26.0700	23.9300	25.0500	-2.605%	231,321	+14.611%
2024-09-13	24.7800	26.2997	24.6800	25.7200	+6.149%	204,392	+11.625%
2024-09-12	24.4300	24.5250	23.3200	24.2300	-1.183%	186,841	+18.489%
2024-09-11	26.2200	26.2900	23.7600	24.5200	-6.910%	237,896	+17.088%
2024-09-10	25.6500	26.5100	24.9500	26.3400	+2.212%	215,004	+8.998%
2024-09-09	25.5100	26.5600	25.0200	25.7700	-0.770%	243,791	+11.409%
2024-09-06	28.6100	28.6950	23.8500	25.9700	-11.966%	507,911	+10.551%
2024-09-05	30.2100	30.5800	29.3900	29.5000	-1.404%	194,107	-2.678%
2024-09-04	31.3200	31.4000	29.7600	29.9200	-4.317%	172,036	-4.044%
2024-09-03	30.0300	32.1100	29.9150	31.2700	+3.577%	375,806	-8.187%
2024-08-30	31.0100	31.1400	29.9100	30.1900	-1.211%	119,063	-4.902%
2024-08-29	30.3500	30.9500	29.7100	30.5600	+0.991%	150,750	-6.054%
2024-08-28	30.6300	30.6410	29.9600	30.2600	-1.369%	106,947	-5.122%
2024-08-27	30.8800	30.8800	30.2600	30.6800	-1.414%	69,045	-6.421%
2024-08-26	31.7200	31.8900	30.9100	31.1200	-0.224%	123,221	-7.744%
2024-08-23	29.8000	31.3400	29.6000	31.1900	+5.229%	110,503	-7.951%
2024-08-22	30.0000	30.0525	29.4500	29.6400	-1.200%	51,776	-3.138%
2024-08-21	30.5900	31.0000	29.9900	30.0000	-0.233%	153,292	-4.300%
2024-08-20	30.3000	30.6480	29.3300	30.0700	-0.759%	151,748	-4.523%
2024-08-19	29.4350	30.4400	29.1000	30.3000	+3.732%	125,480	-5.248%
2024-08-16	28.4600	29.3800	28.3300	29.2100	+2.276%	135,790	-1.712%
2024-08-15	27.7100	28.8900	27.6000	28.5600	+6.726%	153,326	+0.525%
2024-08-14	27.8200	27.8200	26.3000	26.7600	-3.149%	103,596	+7.287%
2024-08-13	26.9600	27.7550	26.8100	27.6300	+2.867%	115,388	+3.909%
2024-08-12	27.2700	27.2700	26.5900	26.8600	-0.739%	66,046	+6.888%
2024-08-09	27.0300	27.2900	26.6900	27.0600	-0.588%	75,583	+6.098%
2024-08-08	26.9200	27.3700	26.8200	27.2200	+3.067%	87,466	+5.474%
2024-08-07	27.3200	27.8200	26.2800	26.4100	-1.712%	80,608	+8.709%
2024-08-06	26.6500	27.4050	26.4500	26.8700	+0.637%	84,788	+6.848%
2024-08-05	25.8400	27.0400	25.4000	26.7000	-3.156%	151,530	+7.528%
2024-08-02	27.9300	28.3950	27.1700	27.5700	-6.224%	151,137	+4.135%
2024-08-01	30.6900	30.7300	28.6200	29.4000	-4.638%	154,348	-2.347%
2024-07-31	30.4200	31.4900	29.9301	30.8300	+1.381%	118,328	-6.876%
2024-07-30	30.1000	31.0100	30.0409	30.4100	+1.164%	104,255	-5.590%
2024-07-29	30.1800	30.8800	29.9300	30.0600	-0.066%	109,887	-4.491%
2024-07-26	29.7400	30.2400	29.1300	30.0800	+3.190%	91,274	-4.555%
2024-07-25	29.1200	29.9050	28.9900	29.1500	+0.137%	130,713	-1.509%
2024-07-24	28.9900	29.6600	28.4100	29.1100	-0.479%	82,416	-1.374%
2024-07-23	28.3800	29.3100	28.2800	29.2500	+2.632%	128,784	-1.846%
2024-07-22	27.4800	28.8450	27.0000	28.5000	+4.779%	113,703	+0.737%
2024-07-19	27.3300	27.6500	27.1100	27.2000	-0.802%	77,017	+5.551%
2024-07-18	27.9100	28.1300	27.1900	27.4200	-2.628%	60,557	+4.705%
2024-07-17	27.9700	28.8200	27.8600	28.1600	-0.845%	116,691	+1.953%
2024-07-16	27.0900	28.5350	27.0900	28.4000	+5.694%	108,490	+1.092%
2024-07-15	27.5600	28.0350	26.7400	26.8700	-2.539%	89,075	+6.848%
2024-07-12	27.7500	27.9000	27.0600	27.5700	+1.174%	137,425	+4.135%
2024-07-11	25.6800	27.8400	25.4350	27.2500	+9.526%	229,384	+5.358%
2024-07-10	25.1100	25.1100	24.6400	24.8800	-0.400%	87,525	+15.394%
2024-07-09	25.1100	25.1100	24.4900	24.9800	-0.873%	94,243	+14.932%
2024-07-08	24.4600	25.2900	24.3750	25.2000	+4.434%	79,877	+13.929%
2024-07-05	24.4000	24.5800	23.6750	24.1300	-1.107%	168,876	+18.981%
2024-07-03	23.6100	24.6100	23.4500	24.4000	+4.051%	88,595	+17.664%
2024-07-02	24.2500	24.4100	23.4100	23.4500	-3.657%	172,433	+22.431%
2024-07-01	25.7900	25.9000	24.3200	24.3400	-5.878%	172,491	+17.954%
2024-06-28	24.6200	25.8600	24.6200	25.8600	+5.336%	277,899	+11.021%
2024-06-27	24.8400	24.9500	24.3850	24.5500	-1.957%	255,104	+16.945%
2024-06-26	24.9900	25.3500	24.8200	25.0400	-0.477%	112,489	+14.657%
2024-06-25	25.1800	25.2200	24.6100	25.1600	-0.198%	112,481	+14.110%
2024-06-24	25.0300	25.5900	24.9700	25.2100	+1.941%	105,165	+13.883%
2024-06-21	24.4300	25.8400	24.4300	24.7300	+1.394%	439,252	+16.094%
2024-06-20	23.8500	24.5500	23.8500	24.3900	+2.911%	111,671	+17.712%
2024-06-18	24.6800	24.8500	23.2100	23.7000	-3.028%	185,159	+21.139%
2024-06-17	24.3100	24.5700	23.6500	24.4400	+0.411%	179,113	+17.471%
2024-06-14	24.4400	24.6300	24.0200	24.3400	-1.776%	117,665	+17.954%
2024-06-13	25.1600	25.2600	24.4600	24.7800	-2.094%	111,808	+15.860%
2024-06-12	26.3800	26.4300	25.2800	25.3100	-0.589%	107,997	+13.433%
2024-06-11	25.7300	25.7300	25.1300	25.4600	-1.241%	93,087	+12.765%
2024-06-10	25.7400	26.2800	25.5600	25.7800	-1.150%	93,124	+11.365%
2024-06-07	27.1400	27.5300	26.0700	26.0800	-5.164%	151,788	+10.084%
2024-06-06	28.0300	28.1300	27.4250	27.5000	-1.961%	97,148	+4.400%
2024-06-05	27.5600	28.2700	27.2050	28.0500	+2.634%	104,904	+2.353%
2024-06-04	28.8700	28.8700	27.1650	27.3300	-6.978%	178,819	+5.049%
2024-06-03	28.6500	30.2100	28.3200	29.3800	+3.088%	239,897	-2.280%
2024-05-31	32.3700	33.6100	27.7500	28.5000	+4.396%	679,707	+0.737%
2024-05-30	27.3400	28.1100	26.7514	27.3000	+1.186%	323,932	+5.165%
2024-05-29	26.6400	27.5500	26.5000	26.9800	-0.037%	152,506	+6.412%
2024-05-28	26.6500	27.0950	26.4900	26.9900	+1.734%	162,634	+6.373%
2024-05-24	26.3500	26.8550	25.7500	26.5300	+2.038%	108,939	+8.217%
2024-05-23	25.9000	26.3300	25.1900	26.0000	-0.459%	153,321	+10.423%
2024-05-22	26.8100	27.1800	25.7200	26.1200	-4.006%	169,230	+9.916%
2024-05-21	27.1800	27.3600	26.9600	27.2100	+0.110%	88,992	+5.513%
2024-05-20	27.0200	27.3900	26.9600	27.1800	+0.555%	119,867	+5.629%
2024-05-17	26.9800	27.2450	26.6675	27.0300	+0.185%	65,014	+6.215%
2024-05-16	26.7800	27.1488	26.6050	26.9800	+1.049%	79,967	+6.412%
2024-05-15	27.0800	27.0800	26.3500	26.7000	+0.150%	96,192	+7.528%
2024-05-14	27.4700	27.5400	26.4100	26.6600	-0.037%	117,640	+7.689%
2024-05-13	27.0200	27.8800	26.6600	26.6700	+0.680%	132,384	+7.649%
2024-05-10	27.0200	27.0300	26.2550	26.4900	-1.378%	73,808	+8.381%
2024-05-09	26.1800	26.9800	26.1800	26.8600	+2.129%	69,190	+6.888%
2024-05-08	25.2300	26.3000	25.1800	26.3000	+2.255%	72,211	+9.163%
2024-05-07	26.0200	26.2900	25.6100	25.7200	-0.349%	131,748	+11.625%
2024-05-06	24.5800	25.8400	24.5800	25.8100	+5.649%	116,937	+11.236%
2024-05-03	25.8000	26.1200	24.4200	24.4300	-2.708%	89,696	+17.519%
2024-05-02	26.2600	26.2600	24.8800	25.1100	-2.485%	284,657	+14.337%
2024-05-01	25.3000	26.4300	25.3000	25.7500	+1.738%	83,924	+11.495%
2024-04-30	25.5600	25.8700	25.2800	25.3100	-2.766%	152,812	+13.433%
2024-04-29	26.3800	26.9800	25.8900	26.0300	-0.649%	140,093	+10.296%
2024-04-26	26.4100	26.7900	25.9500	26.2000	+0.460%	119,353	+9.580%
2024-04-25	26.1800	26.2400	25.6800	26.0800	-1.770%	86,565	+10.084%
2024-04-24	26.5100	26.7000	26.0500	26.5500	-0.822%	109,043	+8.136%

document.getElementById("jVR6pD").onerror = function(){this.style.display='none';}; .dark-mode .sZysPB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sZysPB{ color: #333333; background-color: white; border: 2px solid #333333; }GCOGenesco Inc.stock NYSE

GCO
Genesco Inc.
stock NYSE