Skip to main content

Genesco Inc. Common Stock (NY:GCO)

31.44 -0.67 (-2.09%)
Streaming Delayed Price Updated: 10:20 AM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 31.38 32.35 31.20 32.11 230,263 +0.13(+0.41%)
Aug 29, 2025 31.00 32.92 30.43 31.98 315,083 +0.94(+3.03%)
Aug 28, 2025 31.20 33.57 28.24 31.04 436,153 -1.95(-5.91%)
Aug 27, 2025 31.85 33.16 31.85 32.99 244,412 +0.83(+2.58%)
Aug 26, 2025 30.29 33.61 30.12 32.16 777,460 +3.70(+13.00%)
Aug 25, 2025 27.94 28.73 27.94 28.46 181,204 -0.10(-0.35%)
Aug 22, 2025 27.30 29.05 27.18 28.56 293,866 +1.53(+5.66%)
Aug 21, 2025 25.68 27.30 24.98 27.03 132,578 +1.41(+5.50%)
Aug 20, 2025 25.82 26.04 25.25 25.62 316,220 -0.32(-1.23%)
Aug 19, 2025 25.87 26.37 25.64 25.94 81,630 +0.27(+1.05%)
Aug 18, 2025 25.45 26.36 25.45 25.67 175,041 -0.02(-0.08%)
Aug 15, 2025 26.65 26.69 25.51 25.69 104,980 -0.79(-2.98%)
Aug 14, 2025 26.43 26.68 25.69 26.48 133,458 -0.67(-2.47%)
Aug 13, 2025 25.85 27.23 25.64 27.15 182,376 +1.54(+6.01%)
Aug 12, 2025 24.07 25.76 24.07 25.61 222,448 +1.78(+7.47%)
Aug 11, 2025 23.99 23.99 23.13 23.83 118,962 -0.08(-0.33%)
Aug 08, 2025 25.23 25.34 23.65 23.91 161,410 -1.11(-4.44%)
Aug 07, 2025 26.00 26.29 24.98 25.02 143,360 -0.67(-2.61%)
Aug 06, 2025 24.75 25.81 24.62 25.69 143,203 +1.18(+4.81%)
Aug 05, 2025 24.56 24.56 23.79 24.51 181,229 -0.01(-0.04%)
Aug 04, 2025 24.00 24.97 23.89 24.52 152,267 +0.88(+3.72%)
Aug 01, 2025 23.42 23.84 22.67 23.64 221,934 -0.42(-1.75%)
Jul 31, 2025 23.62 24.22 22.98 24.06 245,624 +0.14(+0.59%)
Jul 30, 2025 24.38 24.69 23.63 23.92 137,363 -0.53(-2.17%)
Jul 29, 2025 25.47 25.59 24.18 24.45 171,842 -1.00(-3.93%)
Jul 28, 2025 24.89 25.45 24.48 25.45 183,665 +0.66(+2.66%)
Jul 25, 2025 24.61 24.80 24.05 24.79 105,947 +0.46(+1.89%)
Jul 24, 2025 25.29 25.29 24.27 24.33 108,457 -1.06(-4.17%)
Jul 23, 2025 24.98 25.92 24.79 25.39 138,221 +0.90(+3.67%)
Jul 22, 2025 23.64 24.92 23.38 24.49 153,013 +1.07(+4.57%)
Jul 21, 2025 23.34 23.69 23.09 23.42 315,528 +0.46(+2.00%)
Jul 18, 2025 23.62 23.62 22.87 22.96 151,490 -0.27(-1.16%)
Jul 17, 2025 22.44 23.68 22.40 23.23 361,220 +0.68(+3.02%)
Jul 16, 2025 22.66 22.80 21.55 22.55 104,458 +0.07(+0.31%)
Jul 15, 2025 23.03 23.38 22.34 22.48 176,113 -0.69(-2.98%)
Jul 14, 2025 23.64 23.64 22.94 23.17 102,455 -0.40(-1.70%)
Jul 11, 2025 23.86 23.99 23.45 23.57 163,905 -0.53(-2.20%)
Jul 10, 2025 22.94 24.63 22.94 24.10 237,409 +1.23(+5.38%)
Jul 09, 2025 22.31 22.88 22.13 22.87 153,774 +0.60(+2.69%)
Jul 08, 2025 21.79 22.61 21.26 22.27 212,093 +0.66(+3.05%)
Jul 07, 2025 22.01 22.26 21.28 21.61 157,585 -0.64(-2.88%)
Jul 03, 2025 22.30 22.57 22.09 22.25 106,623 -0.12(-0.54%)
Jul 02, 2025 21.46 22.42 21.23 22.37 231,323 +0.98(+4.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.