Get the Stockscreener App
40.34
0.12%
-0.05
After Hours:
40.34
Genesco Inc Stock (GCO) Price History
The historical daily chart and data for Genesco Inc stock (GCO), show that the latest closing stock price as of January 17, 2025, is $40.34.
- Genesco Inc all-time high stock price is $89.58, occurred on August 26, 2014.
- The lowest Genesco Inc stock price recorded was $5.515 on March 18, 2020. Since then, Genesco Inc's stock price has risen over 631.46% to $40.34 now.
- The 52-week high stock price for GCO is $44.80, representing a 11.06% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for GCO is $23.21, indicating a -42.46% decrease from the current share price, occurred on June 18, 2024.
- The closing price of Genesco Inc (GCO) stock in the beginning of 2024 was $63.70. The stock closed the year at $46.02, a loss of over -27.76% for the year.
The table below shows more information about GCO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 17, 2025 | $40.86 | $39.63 | $1.23 | 271,898.0 | -0.12% |
| Jan 16, 2025 | $42.34 | $38.99 | $3.35 | 401,135.0 | -4.24% |
| Jan 15, 2025 | $43.00 | $41.31 | $1.69 | 189,403.0 | +1.83% |
| Jan 14, 2025 | $42.59 | $40.54 | $2.05 | 195,771.0 | +2.47% |
| Jan 13, 2025 | $40.99 | $39.48 | $1.52 | 191,192.0 | -2.18% |
| Jan 10, 2025 | $41.60 | $40.28 | $1.32 | 149,952.0 | -0.17% |
| Jan 08, 2025 | $41.69 | $40.62 | $1.07 | 139,808.0 | -1.29% |
| Jan 07, 2025 | $43.66 | $40.87 | $2.79 | 157,059.0 | -2.53% |
| Jan 06, 2025 | $43.33 | $41.44 | $1.89 | 203,546.0 | +0.77% |
| Jan 03, 2025 | $43.79 | $41.77 | $2.02 | 236,508.0 | +2.08% |
| Jan 02, 2025 | $43.61 | $40.57 | $3.04 | 260,544.0 | -2.18% |
| Dec 31, 2024 | $43.67 | $42.35 | $1.32 | 145,064.0 | +1.06% |
| Dec 30, 2024 | $42.57 | $40.54 | $2.03 | 163,672.0 | +0.43% |
| Dec 27, 2024 | $42.65 | $40.50 | $2.15 | 212,730.0 | -1.68% |
| Dec 26, 2024 | $42.88 | $40.70 | $2.18 | 140,955.0 | +4.69% |
| Dec 24, 2024 | $40.92 | $40.10 | $0.815 | 49,203.0 | +1.59% |
Genesco Inc Stock (GCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Genesco Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Genesco Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Genesco Inc Stock (GCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $43.79 | $38.99 | $4.80 | 2,668,714.0 | -5.64% |
Genesco Inc Stock (GCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.80 | $33.18 | $11.62 | 4,044,428.0 | +25.93% |
| Nov, 2024 | $35.85 | $24.86 | $10.99 | 2,903,591.0 | +31.11% |
| Oct, 2024 | $30.26 | $25.31 | $4.95 | 2,678,535.0 | -5.70% |
| Sep, 2024 | $32.11 | $23.32 | $8.79 | 3,992,671.0 | -10.00% |
| Aug, 2024 | $31.89 | $25.40 | $6.49 | 2,499,078.0 | -2.08% |
| Jul, 2024 | $31.49 | $23.41 | $8.08 | 2,513,091.0 | +19.22% |
| Jun, 2024 | $30.21 | $23.21 | $7.00 | 3,059,958.0 | -9.26% |
| May, 2024 | $33.61 | $24.42 | $9.19 | 3,312,818.0 | +12.60% |
| Apr, 2024 | $28.37 | $25.01 | $3.36 | 2,321,590.0 | -10.06% |
| Mar, 2024 | $32.42 | $24.22 | $8.20 | 2,996,136.0 | -11.84% |
| Feb, 2024 | $32.50 | $27.44 | $5.06 | 1,806,196.0 | +14.90% |
| Jan, 2024 | $35.79 | $25.57 | $10.22 | 2,709,084.0 | -21.10% |
Genesco Inc Stock (GCO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.51 | $28.75 | $7.76 | 3,609,859.0 | -5.78% |
| Nov, 2023 | $37.89 | $26.23 | $11.66 | 2,854,407.0 | +36.34% |
| Oct, 2023 | $31.21 | $25.48 | $5.73 | 2,667,305.0 | -11.06% |
| Sep, 2023 | $35.47 | $28.22 | $7.25 | 4,551,144.0 | -10.09% |
| Aug, 2023 | $34.31 | $26.59 | $7.72 | 4,847,073.0 | +21.52% |
| Jul, 2023 | $28.52 | $23.88 | $4.64 | 4,151,828.0 | +12.66% |
| Jun, 2023 | $26.44 | $17.31 | $9.13 | 13,097,557.0 | +38.88% |
| May, 2023 | $35.00 | $17.95 | $17.05 | 5,793,668.0 | -47.98% |
| Apr, 2023 | $38.26 | $34.29 | $3.97 | 2,639,801.0 | -6.02% |
| Mar, 2023 | $48.25 | $33.54 | $14.71 | 6,007,588.0 | -17.99% |
| Feb, 2023 | $51.04 | $44.06 | $6.98 | 2,722,454.0 | -6.88% |
| Jan, 2023 | $49.82 | $42.01 | $7.81 | 2,911,929.0 | +4.93% |
2.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):