Dark

GCO
Genesco Inc.
stock NYSE

Market Open

Jul 2, 2026 11:58:23 AM EDT

33.21USD-2.035%(-0.69)64,774

33.14Bid 33.46Ask 0.32Spread

Pre-market

0.00USD-100.000%(-33.90)0

After-hours

Jul 1, 2026 4:10:30 PM EDT

33.90USD-0.265%(-0.09)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	34.0200	34.020000	32.6400	33.2100	-2.035%	64,774	0.000%
2026-07-01	34.1400	34.500000	33.5800	33.9000	+0.385%	161,896	-2.035%
2026-06-30	34.6600	34.660000	32.8550	33.7700	-2.960%	266,147	-1.658%
2026-06-29	34.5500	35.680000	33.9300	34.8000	-3.814%	206,076	-4.569%
2026-06-26	34.5100	36.290000	33.9890	36.1800	+4.145%	270,119	-8.209%
2026-06-25	35.4200	35.650000	34.5100	34.7400	-1.642%	155,418	-4.404%
2026-06-24	33.8800	35.590000	33.8800	35.3200	+4.435%	137,114	-5.974%
2026-06-23	35.2500	35.960000	33.7400	33.8200	-5.504%	171,956	-1.804%
2026-06-22	35.7100	35.920000	34.6600	35.7900	+0.336%	277,439	-7.209%
2026-06-18	35.3300	36.300000	35.2200	35.6700	+3.182%	297,991	-6.897%
2026-06-17	36.1500	37.000000	34.3800	34.5700	-3.678%	290,636	-3.934%
2026-06-16	39.3000	40.200000	35.8300	35.8900	-8.421%	279,180	-7.467%
2026-06-15	43.2100	43.260000	38.7900	39.1900	-7.788%	298,301	-15.259%
2026-06-12	42.9300	43.600000	42.2000	42.5000	-0.515%	187,492	-21.859%
2026-06-11	39.6300	42.720000	39.2850	42.7200	+9.482%	194,500	-22.261%
2026-06-10	39.2900	40.459900	38.3750	39.0200	-1.688%	116,041	-14.890%
2026-06-09	39.4800	41.300000	38.8600	39.6900	+1.224%	206,031	-16.327%
2026-06-08	38.2600	39.850000	38.0700	39.2100	+3.375%	151,668	-15.302%
2026-06-05	39.4700	40.310000	37.8800	37.9300	-4.961%	126,590	-12.444%
2026-06-04	39.5000	40.385000	38.9701	39.9100	+2.570%	144,172	-16.788%
2026-06-03	38.9100	39.500000	38.1200	38.9100	-1.294%	205,281	-14.649%
2026-06-02	37.2200	40.040000	37.1263	39.4200	+5.797%	319,080	-15.753%
2026-06-01	37.7900	38.350000	35.7125	37.2600	-2.893%	266,897	-10.870%
2026-05-29	36.4550	38.940000	33.6848	38.3700	+5.470%	393,700	-13.448%
2026-05-28	37.1300	38.200000	36.1700	36.3800	-2.152%	341,884	-8.714%
2026-05-27	36.4300	37.790000	35.9600	37.1800	-0.535%	238,390	-10.678%
2026-05-26	37.6700	37.830000	36.7900	37.3800	+0.972%	188,907	-11.156%
2026-05-22	36.0100	37.055000	36.0100	37.0200	+3.727%	133,797	-10.292%
2026-05-21	33.0200	35.710000	32.7350	35.6900	+6.920%	127,595	-6.949%
2026-05-20	32.5700	33.600000	32.0500	33.3800	+2.866%	129,523	-0.509%
2026-05-19	32.1300	32.880000	31.3000	32.4500	+0.776%	178,028	+2.342%
2026-05-18	33.2000	33.760000	31.9700	32.2000	-2.601%	357,013	+3.137%
2026-05-15	32.0200	33.060000	31.7500	33.0600	+3.248%	162,524	+0.454%
2026-05-14	32.0700	32.570000	31.5400	32.0200	+0.946%	97,837	+3.716%
2026-05-13	31.3400	31.880000	30.8000	31.7200	+0.032%	157,642	+4.697%
2026-05-12	32.3000	32.300000	30.9000	31.7100	-3.353%	176,471	+4.730%
2026-05-11	34.6000	34.600000	32.2101	32.8100	-5.962%	281,989	+1.219%
2026-05-08	33.7400	34.930000	33.2650	34.8900	+3.378%	78,861	-4.815%
2026-05-07	34.3100	34.865000	33.4400	33.7500	-2.569%	146,396	-1.600%
2026-05-06	34.8400	35.450000	34.2700	34.6400	+0.406%	125,812	-4.128%
2026-05-05	33.1300	34.930000	33.1250	34.5000	+3.853%	134,856	-3.739%
2026-05-04	34.4200	34.680000	31.5800	33.2200	-4.650%	217,509	-0.030%
2026-05-01	35.2800	36.355000	34.3601	34.8400	-1.832%	226,992	-4.679%
2026-04-30	34.4400	35.680000	34.4400	35.4900	+2.632%	86,622	-6.424%
2026-04-29	35.7500	36.160000	34.1500	34.5800	-4.024%	108,896	-3.962%
2026-04-28	35.5000	36.290000	34.6200	36.0300	+1.780%	182,699	-7.827%
2026-04-27	35.1900	35.840000	34.0600	35.4000	+0.711%	215,322	-6.186%
2026-04-24	35.8000	35.800000	34.9701	35.1500	-1.458%	108,341	-5.519%
2026-04-23	36.8500	36.850000	35.0100	35.6700	-3.018%	144,411	-6.897%
2026-04-22	36.6900	36.790000	36.0800	36.7800	+1.127%	105,374	-9.706%
2026-04-21	36.6700	37.540000	35.9400	36.3700	-0.465%	167,648	-8.688%
2026-04-20	35.5700	36.940000	35.5700	36.5400	+1.500%	652,276	-9.113%
2026-04-17	35.4200	36.720000	35.0050	36.0000	+4.348%	283,015	-7.750%
2026-04-16	33.2200	35.480000	33.1500	34.5000	+2.832%	356,784	-3.739%
2026-04-15	32.8900	33.855000	31.9100	33.5500	+1.883%	287,479	-1.013%
2026-04-14	32.6500	33.580000	32.6300	32.9300	+0.858%	347,928	+0.850%
2026-04-13	31.6400	33.260000	31.2000	32.6500	+2.770%	239,877	+1.715%
2026-04-10	31.9200	32.310000	31.0600	31.7700	+0.634%	164,889	+4.533%
2026-04-09	30.6500	32.000000	30.5300	31.5700	+1.937%	434,763	+5.195%
2026-04-08	30.8200	31.585000	30.2000	30.9700	+5.592%	541,086	+7.233%
2026-04-07	29.2400	30.875000	28.8500	29.3300	-0.778%	505,111	+13.229%
2026-04-06	28.3400	30.145000	28.3400	29.5600	+4.121%	510,936	+12.348%
2026-04-02	27.8500	28.695000	27.4800	28.3900	-0.734%	200,440	+16.978%
2026-04-01	29.1000	29.520000	28.4200	28.6000	-1.345%	161,130	+16.119%
2026-03-31	28.5400	29.550000	28.2000	28.9900	+4.243%	292,724	+14.557%
2026-03-30	28.2700	28.900000	27.6550	27.8100	-0.572%	158,392	+19.417%
2026-03-27	28.2300	28.580000	27.2500	27.9700	-2.882%	246,028	+18.734%
2026-03-26	27.0700	28.900000	27.0700	28.8000	+4.423%	243,648	+15.313%
2026-03-25	26.9100	28.000000	26.0750	27.5800	+4.036%	244,315	+20.413%
2026-03-24	25.4500	26.650000	25.4500	26.5100	+2.040%	202,740	+25.273%
2026-03-23	25.8500	26.740000	25.6900	25.9800	+4.589%	203,370	+27.829%
2026-03-20	25.7400	25.820000	24.7800	24.8400	-3.120%	252,048	+33.696%
2026-03-19	25.1400	26.240000	24.8700	25.6400	+1.104%	333,970	+29.524%
2026-03-18	25.7300	26.593900	25.3200	25.3600	-2.872%	107,686	+30.954%
2026-03-17	26.5100	27.110000	25.6300	26.1100	-0.873%	154,852	+27.193%
2026-03-16	25.4600	26.790000	25.4550	26.3400	+5.318%	333,677	+26.082%
2026-03-13	25.2100	25.300000	24.4525	25.0100	-0.279%	224,631	+32.787%
2026-03-12	25.1500	26.050000	25.0250	25.0800	-2.678%	144,053	+32.416%
2026-03-11	26.5600	26.885000	25.6300	25.7700	-3.628%	217,577	+28.871%
2026-03-10	25.5000	28.125000	25.3900	26.7400	+3.283%	324,689	+24.196%
2026-03-09	26.1000	26.245000	24.3800	25.8900	-2.302%	531,349	+28.273%
2026-03-06	31.0100	31.280000	26.4900	26.5000	+1.571%	568,760	+25.321%
2026-03-05	25.8000	26.846700	25.6350	26.0900	-1.099%	216,880	+27.290%
2026-03-04	26.4400	26.910000	25.8350	26.3800	+1.462%	198,533	+25.891%
2026-03-03	25.2100	26.240000	24.4000	26.0000	-0.688%	169,365	+27.731%
2026-03-02	26.2300	26.800000	25.0900	26.1800	-3.891%	252,601	+26.853%
2026-02-27	27.2700	27.270000	26.1200	27.2400	-0.981%	216,931	+21.916%
2026-02-26	27.0300	28.379503	26.7000	27.5100	+2.803%	179,242	+20.720%
2026-02-25	26.8000	26.800000	25.6000	26.7600	+0.602%	201,650	+24.103%
2026-02-24	26.3500	26.990000	25.0100	26.6000	+0.834%	241,105	+24.850%
2026-02-23	29.2500	29.585000	26.3100	26.3800	-9.812%	327,308	+25.891%
2026-02-20	27.9600	29.700000	27.9600	29.2500	+3.760%	1,075,220	+13.538%
2026-02-19	28.1900	28.445300	27.8000	28.1900	-0.494%	156,143	+17.808%
2026-02-18	27.7000	29.070000	27.7000	28.3300	+1.906%	148,718	+17.226%
2026-02-17	27.8400	28.110000	27.5000	27.8000	+0.434%	237,158	+19.460%
2026-02-13	28.2500	28.450000	27.5700	27.6800	-0.288%	236,937	+19.978%
2026-02-12	28.8800	29.490000	27.3800	27.7600	-2.322%	169,997	+19.633%
2026-02-11	28.8600	29.155000	27.8700	28.4200	-1.079%	87,804	+16.854%
2026-02-10	28.6500	29.880000	28.4850	28.7300	-0.863%	170,255	+15.593%
2026-02-09	29.0200	29.050000	28.3450	28.9800	-0.310%	104,393	+14.596%
2026-02-06	28.1100	29.240000	27.9000	29.0700	+6.134%	166,756	+14.241%
2026-02-05	28.5100	28.740000	27.0700	27.3900	-4.197%	259,578	+21.249%
2026-02-04	28.9200	29.130000	27.5500	28.5900	-0.105%	148,118	+16.159%
2026-02-03	28.9500	29.640000	28.2300	28.6200	-1.208%	169,750	+16.038%
2026-02-02	29.0200	30.940000	28.6700	28.9700	+0.138%	194,807	+14.636%
2026-01-30	30.3300	30.420000	28.5100	28.9300	-5.919%	269,951	+14.794%
2026-01-29	30.8000	31.280000	29.8800	30.7500	+0.098%	190,372	+8.000%
2026-01-28	32.2900	32.540000	30.6900	30.7200	-4.299%	186,786	+8.105%
2026-01-27	32.8400	32.840000	31.3000	32.1000	-2.015%	286,333	+3.458%
2026-01-26	33.9500	34.060000	32.7600	32.7600	-3.448%	342,739	+1.374%
2026-01-23	34.9600	34.960000	33.6500	33.9300	-3.195%	325,544	-2.122%
2026-01-22	38.4800	38.950000	35.0300	35.0500	-8.246%	245,298	-5.250%
2026-01-21	36.9600	38.810000	36.9600	38.2000	+4.372%	223,818	-13.063%
2026-01-20	37.1900	37.990000	36.1950	36.6000	-3.098%	302,834	-9.262%
2026-01-16	36.5900	37.850000	36.0450	37.7700	+2.748%	208,875	-12.073%
2026-01-15	35.6900	37.420000	35.1550	36.7600	+3.143%	280,998	-9.657%
2026-01-14	34.3100	36.300000	34.3100	35.6400	+3.125%	260,908	-6.818%
2026-01-13	33.0600	35.988400	32.5000	34.5600	+6.568%	506,302	-3.906%
2026-01-12	32.2800	33.302500	30.4300	32.4300	+8.136%	429,162	+2.405%
2026-01-09	28.9000	30.630000	28.3000	29.9900	+2.741%	395,547	+10.737%
2026-01-08	26.0900	29.750000	26.0900	29.1900	+10.862%	247,185	+13.772%
2026-01-07	27.0900	27.150000	25.9800	26.3300	-3.341%	114,571	+26.130%
2026-01-06	26.4500	28.240000	26.4100	27.2400	+2.445%	218,239	+21.916%
2026-01-05	24.8700	26.750000	24.8700	26.5900	+7.521%	172,815	+24.897%
2026-01-02	25.0000	25.090000	24.1100	24.7300	-0.161%	95,463	+34.290%
2025-12-31	25.4300	25.525000	24.6300	24.7700	-2.326%	99,471	+34.073%
2025-12-30	24.7000	25.510000	24.4700	25.3600	+2.258%	116,559	+30.954%
2025-12-29	25.2600	25.455000	23.9100	24.8000	-2.935%	239,072	+33.911%
2025-12-26	23.2300	25.580000	23.2300	25.5500	+9.610%	341,227	+29.980%
2025-12-24	22.0500	23.330000	21.9250	23.3100	+6.196%	158,064	+42.471%
2025-12-23	22.5900	22.780000	21.9400	21.9500	-2.704%	224,205	+51.298%
2025-12-22	23.2300	23.230000	22.4400	22.5600	-3.218%	100,382	+47.207%
2025-12-19	23.8200	23.875000	22.8800	23.3100	-2.632%	230,007	+42.471%
2025-12-18	24.0000	24.475000	23.7700	23.9400	+0.842%	85,134	+38.722%
2025-12-17	23.9600	24.150000	23.4150	23.7400	-0.877%	150,536	+39.890%
2025-12-16	23.6600	24.180000	23.5700	23.9500	+1.183%	160,315	+38.664%
2025-12-15	24.1300	24.595000	23.6500	23.6700	-1.743%	224,054	+40.304%
2025-12-12	24.3000	24.870000	23.9650	24.0900	-0.578%	207,170	+37.858%
2025-12-11	23.5300	24.290000	23.5300	24.2300	+1.807%	126,536	+37.061%
2025-12-10	23.5600	24.380000	23.3397	23.8000	+1.666%	134,652	+39.538%
2025-12-09	23.2500	23.930000	23.1200	23.4100	-0.637%	135,721	+41.862%
2025-12-08	23.0000	24.080000	22.6250	23.5600	+3.652%	313,578	+40.959%
2025-12-05	24.4000	25.500000	22.7200	22.7300	-6.768%	384,478	+46.106%
2025-12-04	24.5500	26.500000	22.0501	24.3800	-30.837%	751,818	+36.218%
2025-12-03	35.6000	36.260000	34.6600	35.2500	-0.424%	400,057	-5.787%
2025-12-02	35.8300	36.167400	35.4000	35.4000	-0.951%	135,127	-6.186%
2025-12-01	35.1900	36.545000	35.1000	35.7400	-0.307%	203,646	-7.079%
2025-11-28	35.6000	35.880000	34.9200	35.8500	+1.644%	44,753	-7.364%
2025-11-26	34.9900	36.480000	34.9600	35.2700	+1.060%	229,319	-5.841%
2025-11-25	33.0100	35.420000	31.3700	34.9000	+7.055%	370,815	-4.842%
2025-11-24	32.4900	33.210000	32.0950	32.6000	-0.488%	137,455	+1.871%
2025-11-21	30.5800	33.280000	30.5800	32.7600	+8.298%	104,471	+1.374%
2025-11-20	30.9400	31.580000	30.0000	30.2500	-0.428%	70,602	+9.785%
2025-11-19	30.1850	30.885000	30.1400	30.3800	-0.361%	52,793	+9.315%
2025-11-18	30.2900	30.839900	30.0500	30.4900	-0.846%	78,957	+8.921%
2025-11-17	31.5000	31.540000	30.4400	30.7500	-3.363%	81,755	+8.000%
2025-11-14	31.9100	32.155000	31.2300	31.8200	-1.669%	43,129	+4.368%
2025-11-13	32.3900	32.960000	31.7150	32.3600	-0.154%	47,857	+2.627%
2025-11-12	31.5300	32.500000	30.9200	32.4100	+3.546%	75,174	+2.468%
2025-11-11	31.4700	31.640000	30.9050	31.3000	-0.318%	50,144	+6.102%
2025-11-10	31.6500	31.880000	30.9800	31.4000	+0.159%	47,345	+5.764%
2025-11-07	30.6000	31.360000	30.3900	31.3500	+2.217%	65,035	+5.933%
2025-11-06	30.4000	30.815000	30.0100	30.6700	-0.228%	68,840	+8.282%
2025-11-05	28.9800	31.270000	27.8500	30.7400	+7.183%	105,865	+8.035%
2025-11-04	29.0500	29.540000	28.5900	28.6800	-3.272%	56,162	+15.795%
2025-11-03	29.2300	29.780000	28.6700	29.6500	+2.206%	91,087	+12.007%
2025-10-31	28.6600	29.100000	28.2670	29.0100	+0.764%	61,550	+14.478%
2025-10-30	29.5200	29.520000	28.4101	28.7900	-2.966%	53,441	+15.353%
2025-10-29	30.7600	31.000000	29.4600	29.6700	-4.043%	184,896	+11.931%
2025-10-28	30.7800	31.240000	30.2600	30.9200	-0.738%	50,851	+7.406%
2025-10-27	31.2800	32.220000	31.0000	31.1500	+1.268%	75,351	+6.613%
2025-10-24	30.6600	30.770000	30.2100	30.7600	+1.956%	66,835	+7.965%
2025-10-23	29.0500	30.220000	29.0500	30.1700	+3.820%	117,132	+10.076%
2025-10-22	29.7900	29.980000	28.7900	29.0600	-2.286%	74,989	+14.281%
2025-10-21	29.4400	29.940000	29.4400	29.7400	+0.814%	46,204	+11.668%
2025-10-20	28.9500	29.530700	28.9400	29.5000	+3.111%	61,115	+12.576%
2025-10-17	28.7900	28.990000	28.2700	28.6100	-1.140%	93,921	+16.078%
2025-10-16	29.2600	29.510000	28.2600	28.9400	-1.565%	123,568	+14.755%
2025-10-15	29.0000	29.870000	28.3850	29.4000	+2.546%	92,499	+12.959%
2025-10-14	27.1800	28.740000	26.8700	28.6700	+3.839%	89,489	+15.835%
2025-10-13	26.8000	27.680000	26.8000	27.6100	+5.583%	109,448	+20.283%
2025-10-10	28.1700	28.170000	26.0800	26.1500	-6.707%	92,399	+26.998%
2025-10-09	28.4800	28.480000	27.7200	28.0300	-1.924%	71,323	+18.480%
2025-10-08	28.4600	28.910000	28.1400	28.5800	+0.882%	82,488	+16.200%
2025-10-07	29.2600	29.635000	28.0600	28.3300	-2.979%	123,071	+17.226%
2025-10-06	30.1600	30.207500	29.0000	29.2000	-3.311%	76,288	+13.733%
2025-10-03	30.1500	30.738600	30.0600	30.2000	+0.734%	79,089	+9.967%
2025-10-02	29.8400	30.050000	29.0400	29.9800	+0.503%	86,607	+10.774%
2025-10-01	28.6500	30.140000	28.6500	29.8300	+2.898%	122,119	+11.331%
2025-09-30	29.3400	29.375000	28.3200	28.9900	-0.275%	94,145	+14.557%
2025-09-29	30.5900	30.590000	28.6600	29.0700	-3.933%	124,206	+14.241%
2025-09-26	30.8000	30.855000	30.2500	30.2600	-1.465%	110,411	+9.749%
2025-09-25	31.5200	31.572900	30.4500	30.7100	-3.821%	114,551	+8.141%
2025-09-24	31.9000	32.670000	31.6900	31.9300	+0.409%	87,575	+4.009%
2025-09-23	32.3800	33.020000	31.6100	31.8000	-1.058%	96,173	+4.434%
2025-09-22	33.0500	33.509900	32.0600	32.1400	-2.988%	148,267	+3.329%
2025-09-19	35.2600	35.260000	33.0900	33.1300	-6.041%	312,482	+0.241%
2025-09-18	34.8800	35.360000	34.4850	35.2600	+1.937%	127,758	-5.814%
2025-09-17	33.7300	35.530000	33.7300	34.5900	+2.732%	309,129	-3.990%
2025-09-16	33.5500	33.795000	32.9200	33.6700	+0.418%	230,771	-1.366%
2025-09-15	33.4600	34.095000	33.1000	33.5300	+1.024%	280,083	-0.954%
2025-09-12	33.5100	33.580000	32.3800	33.1900	-1.921%	221,756	+0.060%
2025-09-11	32.9900	33.860000	32.7300	33.8400	+2.888%	143,292	-1.862%
2025-09-10	31.3300	33.190000	31.2600	32.8900	+3.819%	164,071	+0.973%
2025-09-09	32.8200	33.410000	31.5400	31.6800	-4.116%	146,651	+4.830%
2025-09-08	33.5700	34.319000	32.7700	33.0400	-0.959%	170,368	+0.515%
2025-09-05	33.5500	34.360000	33.0700	33.3600	-0.950%	207,850	-0.450%
2025-09-04	31.6900	34.060000	31.4400	33.6800	+6.616%	207,796	-1.395%
2025-09-03	32.0700	32.555000	31.1800	31.5900	-1.619%	176,603	+5.128%
2025-09-02	31.3800	32.348000	31.2000	32.1100	+0.407%	230,263	+3.426%
2025-08-29	31.0000	32.920000	30.4300	31.9800	+3.028%	315,083	+3.846%
2025-08-28	31.2000	33.570000	28.2401	31.0400	-5.911%	436,152	+6.991%
2025-08-27	31.8500	33.160000	31.8500	32.9900	+2.581%	244,443	+0.667%
2025-08-26	30.2900	33.610000	30.1200	32.1600	+13.001%	777,459	+3.265%
2025-08-25	27.9400	28.725000	27.9400	28.4600	-0.350%	181,204	+16.690%
2025-08-22	27.3000	29.050000	27.1800	28.5600	+5.660%	293,866	+16.282%
2025-08-21	25.6800	27.300000	24.9800	27.0300	+5.504%	132,578	+22.863%
2025-08-20	25.8200	26.042800	25.2450	25.6200	-1.234%	316,220	+29.625%
2025-08-19	25.8700	26.370000	25.6400	25.9400	+1.052%	81,630	+28.026%
2025-08-18	25.4500	26.365000	25.4500	25.6700	-0.078%	175,041	+29.373%
2025-08-15	26.6500	26.690000	25.5100	25.6900	-2.983%	104,980	+29.272%
2025-08-14	26.4300	26.680000	25.6900	26.4800	-2.468%	133,458	+25.415%
2025-08-13	25.8500	27.230000	25.6400	27.1500	+6.013%	182,376	+22.320%
2025-08-12	24.0700	25.760000	24.0700	25.6100	+7.470%	222,448	+29.676%
2025-08-11	23.9900	23.990000	23.1300	23.8300	-0.335%	118,962	+39.362%
2025-08-08	25.2300	25.340000	23.6500	23.9100	-4.436%	161,410	+38.896%
2025-08-07	26.0000	26.290000	24.9800	25.0200	-2.608%	143,360	+32.734%
2025-08-06	24.7500	25.810000	24.6250	25.6900	+4.814%	143,203	+29.272%
2025-08-05	24.5600	24.560000	23.7900	24.5100	-0.041%	181,229	+35.496%
2025-08-04	24.0000	24.970000	23.8900	24.5200	+3.723%	152,267	+35.440%
2025-08-01	23.4200	23.840000	22.6700	23.6400	-1.746%	221,934	+40.482%
2025-07-31	23.6200	24.220000	22.9750	24.0600	+0.585%	245,624	+38.030%
2025-07-30	24.3800	24.690000	23.6264	23.9200	-2.168%	137,363	+38.838%
2025-07-29	25.4700	25.590000	24.1800	24.4500	-3.929%	171,842	+35.828%
2025-07-28	24.8900	25.450000	24.4800	25.4500	+2.662%	183,665	+30.491%
2025-07-25	24.6100	24.800000	24.0450	24.7900	+1.891%	105,947	+33.965%
2025-07-24	25.2900	25.290000	24.2650	24.3300	-4.175%	108,457	+36.498%
2025-07-23	24.9800	25.920000	24.7900	25.3900	+3.675%	138,221	+30.800%
2025-07-22	23.6400	24.920000	23.3750	24.4900	+4.569%	153,013	+35.606%
2025-07-21	23.3400	23.689900	23.0900	23.4200	+2.003%	315,528	+41.802%
2025-07-18	23.6200	23.620000	22.8651	22.9600	-1.162%	151,490	+44.643%
2025-07-17	22.4400	23.680000	22.4000	23.2300	+3.016%	361,220	+42.962%
2025-07-16	22.6600	22.800000	21.5450	22.5500	+0.311%	104,458	+47.273%
2025-07-15	23.0300	23.375000	22.3450	22.4800	-2.978%	176,113	+47.731%
2025-07-14	23.6400	23.640000	22.9400	23.1700	-1.697%	102,455	+43.332%
2025-07-11	23.8600	23.990000	23.4500	23.5700	-2.199%	163,905	+40.899%
2025-07-10	22.9400	24.630000	22.9400	24.1000	+5.378%	237,413	+37.801%
2025-07-09	22.3100	22.880000	22.1300	22.8700	+2.694%	153,774	+45.212%
2025-07-08	21.7900	22.610000	21.2600	22.2700	+3.054%	212,093	+49.124%
2025-07-07	22.0100	22.260000	21.2800	21.6100	-2.876%	157,585	+53.679%
2025-07-03	22.3000	22.570000	22.0850	22.2500	-0.536%	106,623	+49.258%
2025-07-02	21.4600	22.420000	21.2300	22.3700	+4.582%	231,323	+48.458%
2025-07-01	19.6200	22.265000	19.6200	21.3900	+8.634%	221,190	+55.259%
2025-06-30	20.8000	20.900000	19.6900	19.6900	-5.108%	186,344	+68.664%
2025-06-27	20.6800	21.310000	20.3800	20.7500	+1.417%	301,062	+60.048%
2025-06-26	20.6000	20.839600	20.2494	20.4600	-0.535%	152,412	+62.317%
2025-06-25	21.2600	21.260000	20.5350	20.5700	-3.699%	163,362	+61.449%
2025-06-24	21.3900	21.590000	20.9600	21.3600	+1.714%	158,308	+55.478%
2025-06-23	22.0000	22.195000	20.8900	21.0000	-5.914%	271,156	+58.143%
2025-06-20	21.5300	22.460000	21.5300	22.3200	+5.085%	1,049,940	+48.790%
2025-06-18	21.7100	22.155000	21.2400	21.2400	-2.747%	243,372	+56.356%
2025-06-17	21.6400	22.640000	21.4000	21.8400	-0.546%	280,885	+52.060%
2025-06-16	21.1700	22.000000	20.8600	21.9600	+7.806%	362,238	+51.230%
2025-06-13	20.8300	21.165000	20.1300	20.3700	-4.858%	388,470	+63.034%
2025-06-12	21.4700	22.030000	21.3000	21.4100	-1.789%	349,776	+55.114%
2025-06-11	23.3300	23.400000	21.7800	21.8000	-5.505%	363,404	+52.339%
2025-06-10	22.8400	23.290000	22.5050	23.0700	+1.630%	268,369	+43.953%
2025-06-09	23.1200	23.320000	22.2055	22.7000	+0.132%	241,233	+46.300%
2025-06-06	23.2200	23.400000	22.5700	22.6700	-0.044%	175,957	+46.493%
2025-06-05	22.3100	24.230000	22.1390	22.6800	+1.750%	386,877	+46.429%
2025-06-04	26.1700	26.170000	21.0000	22.2900	-0.268%	916,089	+48.991%
2025-06-03	21.3900	22.600000	21.3900	22.3500	+4.880%	371,789	+48.591%
2025-06-02	21.5600	21.790000	21.0300	21.3100	-1.933%	333,201	+55.842%
2025-05-30	21.2500	21.830000	21.1250	21.7300	+0.092%	236,008	+52.830%
2025-05-29	22.0000	22.000000	21.2100	21.7100	-0.138%	189,004	+52.971%
2025-05-28	21.8100	21.858500	21.3800	21.7400	-0.549%	232,751	+52.760%
2025-05-27	21.2900	22.020000	21.0700	21.8600	+4.744%	294,113	+51.921%
2025-05-23	20.8900	21.250000	20.5700	20.8700	-4.529%	241,989	+59.128%
2025-05-22	21.2600	22.050000	21.2600	21.8600	+3.308%	254,841	+51.921%
2025-05-21	21.8400	22.200000	20.8600	21.1600	-7.437%	251,117	+56.947%
2025-05-20	23.1600	23.605000	22.6400	22.8600	-0.996%	208,908	+45.276%
2025-05-19	23.6400	23.710000	22.9800	23.0900	-4.626%	164,867	+43.828%
2025-05-16	24.1700	24.580000	23.3800	24.2100	-0.041%	223,738	+37.175%
2025-05-15	23.9000	24.680000	23.7700	24.2200	+2.280%	251,649	+37.118%
2025-05-14	23.2800	24.230000	23.2800	23.6800	-0.629%	171,913	+40.245%
2025-05-13	23.9600	24.410000	23.4600	23.8300	+0.168%	161,113	+39.362%
2025-05-12	22.9900	24.980000	22.6000	23.7900	+12.589%	355,421	+39.596%
2025-05-09	21.6600	21.660000	21.0600	21.1300	-2.176%	153,257	+57.170%
2025-05-08	20.5700	21.785000	20.5200	21.6000	+7.623%	143,424	+53.750%
2025-05-07	20.1200	20.530000	19.7700	20.0700	+1.159%	170,059	+65.471%
2025-05-06	19.7800	20.050000	19.1800	19.8400	-1.928%	148,160	+67.389%
2025-05-05	20.2900	20.805000	20.0900	20.2300	-0.979%	102,208	+64.162%
2025-05-02	19.8400	21.020000	19.8100	20.4300	+4.877%	164,766	+62.555%
2025-05-01	19.5200	19.840000	19.2400	19.4800	+0.412%	153,916	+70.483%
2025-04-30	19.3000	19.470000	18.7500	19.4000	-2.610%	172,198	+71.186%
2025-04-29	19.8600	19.970000	19.0800	19.9200	+0.353%	135,041	+66.717%
2025-04-28	20.1900	20.540000	19.4700	19.8500	-1.145%	358,723	+67.305%
2025-04-25	19.5300	20.090000	19.3800	20.0800	+0.200%	166,118	+65.388%
2025-04-24	19.5000	20.330000	19.3200	20.0400	+1.520%	169,876	+65.719%
2025-04-23	20.6600	21.730000	19.7200	19.7400	+2.016%	279,018	+68.237%
2025-04-22	19.4500	19.750000	18.7700	19.3500	+0.886%	621,555	+71.628%
2025-04-21	18.7900	19.190000	18.2800	19.1800	+0.577%	204,642	+73.149%
2025-04-17	17.8300	19.110000	17.8120	19.0700	+6.835%	327,657	+74.148%
2025-04-16	17.7800	18.095000	17.2800	17.8500	-0.391%	253,366	+86.050%
2025-04-15	18.0400	18.710000	17.5400	17.9200	-1.538%	693,791	+85.324%
2025-04-14	19.1100	19.110000	17.4200	18.2000	-2.256%	370,790	+82.473%
2025-04-11	18.9800	19.110000	17.5300	18.6200	-1.481%	352,835	+78.357%
2025-04-10	19.2700	19.320000	18.2150	18.9000	-7.444%	390,182	+75.714%
2025-04-09	16.9500	21.310000	16.8850	20.4200	+18.721%	738,370	+62.635%
2025-04-08	19.7900	20.000000	16.1900	17.2000	-10.649%	697,042	+93.081%
2025-04-07	17.0700	20.000000	16.4200	19.2500	+6.944%	481,172	+72.519%
2025-04-04	17.5500	19.280000	16.4050	18.0000	-2.965%	941,648	+84.500%
2025-04-03	19.5700	19.740000	18.3300	18.5500	-16.253%	698,113	+79.030%
2025-04-02	21.3200	22.510000	21.2200	22.1500	+1.699%	269,250	+49.932%
2025-04-01	21.2100	22.245000	21.0100	21.7800	+2.591%	223,836	+52.479%
2025-03-31	20.2500	21.300000	20.2500	21.2300	+1.433%	325,167	+56.430%
2025-03-28	21.7700	22.040000	20.5800	20.9300	-5.763%	360,896	+58.672%
2025-03-27	22.2600	22.640000	22.0350	22.2100	-0.715%	435,401	+49.527%
2025-03-26	22.4000	22.490000	21.3900	22.3700	-0.974%	370,249	+48.458%
2025-03-25	23.1700	23.285000	22.4500	22.5900	-2.250%	390,160	+47.012%
2025-03-24	22.3900	23.270000	22.3500	23.1100	+4.617%	203,659	+43.704%
2025-03-21	22.6300	22.720000	21.6800	22.0900	+0.227%	664,905	+50.340%
2025-03-20	22.3700	23.220000	21.4850	22.0400	-3.121%	378,954	+50.681%
2025-03-19	21.7300	23.120000	21.6200	22.7500	+5.863%	286,124	+45.978%
2025-03-18	21.5100	21.940000	21.0720	21.4900	-1.241%	423,160	+54.537%
2025-03-17	20.8000	21.850000	20.7350	21.7600	+5.070%	407,359	+52.619%
2025-03-14	21.3500	21.905000	20.6400	20.7100	-1.381%	343,166	+60.357%
2025-03-13	21.1300	21.295000	20.2800	21.0000	-1.037%	462,258	+58.143%
2025-03-12	20.5800	21.420000	20.0901	21.2200	+5.206%	548,570	+56.503%
2025-03-11	22.2300	22.390000	20.1200	20.1700	-10.395%	715,267	+64.650%
2025-03-10	26.1200	27.395000	21.9350	22.5100	-16.968%	1,046,770	+47.534%
2025-03-07	24.1400	28.340000	23.8600	27.1100	-16.327%	1,227,760	+22.501%
2025-03-06	31.9600	33.360000	31.7701	32.4000	-0.644%	278,029	+2.500%
2025-03-05	32.5900	33.240000	31.7700	32.6100	-1.092%	224,890	+1.840%
2025-03-04	33.5800	33.900000	32.5100	32.9700	-4.739%	272,496	+0.728%
2025-03-03	37.0000	37.205000	34.0400	34.6100	-5.360%	148,990	-4.045%
2025-02-28	35.9400	36.950000	35.6800	36.5700	+0.994%	126,891	-9.188%
2025-02-27	36.9200	36.920000	35.2400	36.2100	-1.550%	133,403	-8.285%
2025-02-26	37.0700	38.250000	36.7800	36.7800	+0.273%	126,160	-9.706%
2025-02-25	37.8600	38.090000	36.1000	36.6800	-1.662%	162,301	-9.460%
2025-02-24	37.8600	38.940000	37.2200	37.3000	-1.035%	216,406	-10.965%
2025-02-21	39.6800	40.555000	36.9400	37.6900	-3.507%	289,858	-11.886%
2025-02-20	39.1600	40.060000	38.1900	39.0600	-1.587%	218,175	-14.977%
2025-02-19	39.4100	40.040000	38.3200	39.6900	-0.676%	215,377	-16.327%
2025-02-18	40.9600	41.315000	39.7100	39.9600	-2.274%	171,357	-16.892%
2025-02-14	40.6700	41.520000	40.4000	40.8900	+1.945%	175,100	-18.782%
2025-02-13	38.8200	40.520000	38.8000	40.1100	+5.553%	143,148	-17.203%
2025-02-12	38.0800	38.540000	37.2500	38.0000	-2.464%	251,294	-12.605%
2025-02-11	40.0900	40.300000	38.0950	38.9600	-3.469%	360,809	-14.759%
2025-02-10	40.8300	41.145000	40.2500	40.3600	-0.247%	159,098	-17.716%
2025-02-07	40.9800	41.070000	39.9450	40.4600	-1.509%	162,678	-17.919%
2025-02-06	41.5400	42.160000	40.6550	41.0800	+0.465%	114,527	-19.158%
2025-02-05	39.4600	41.240000	39.0130	40.8900	+3.834%	158,440	-18.782%
2025-02-04	39.7400	40.190000	39.2400	39.3800	-0.279%	196,530	-15.668%
2025-02-03	40.1100	40.980000	38.9000	39.4900	-5.186%	295,007	-15.903%
2025-01-31	42.5800	43.100000	40.9000	41.6500	-2.982%	229,324	-20.264%
2025-01-30	42.3000	43.150000	41.9700	42.9300	+2.630%	191,900	-22.642%
2025-01-29	42.6200	43.250000	41.5500	41.8300	-2.358%	194,166	-20.607%
2025-01-28	41.7300	43.520000	40.9400	42.8400	+1.758%	157,430	-22.479%
2025-01-27	42.5800	42.940000	41.6000	42.1000	-1.590%	260,180	-21.116%
2025-01-24	43.2200	43.810000	42.0300	42.7800	-1.474%	202,500	-22.370%
2025-01-23	42.9300	43.420000	41.7500	43.4200	+0.696%	218,521	-23.515%
2025-01-22	41.8600	43.460000	41.6300	43.1200	+2.667%	168,133	-22.982%
2025-01-21	40.7900	42.230000	40.7900	42.0000	+4.115%	234,477	-20.929%
2025-01-17	40.5700	40.860000	39.6300	40.3400	-0.124%	271,898	-17.675%
2025-01-16	42.3000	42.340000	38.9900	40.3900	-4.244%	401,135	-17.777%
2025-01-15	42.8600	43.000000	41.3073	42.1800	+1.835%	189,409	-21.266%
2025-01-14	40.8100	42.590000	40.5400	41.4200	+2.474%	195,771	-19.821%
2025-01-13	40.5900	40.995000	39.4800	40.4200	-2.178%	191,193	-17.838%
2025-01-10	40.7900	41.600000	40.2800	41.3200	-0.169%	149,952	-19.627%

document.getElementById("FZQgMV").onerror = function(){this.style.display='none';}; .dark-mode .rQ5KKt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rQ5KKt{ color: #333333; background-color: white; border: 2px solid #333333; }GCOGenesco Inc.stock NYSE

GCO
Genesco Inc.
stock NYSE