Get the Stockscreener App
36.27
2.98%
-1.115
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 October 23, 2026, is $36.27.
- 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 557.75% to $36.27 now.
- The 52-week high stock price for GCO is $43.60, representing a 20.19% increase from the current share price, occurred on June 12, 2026.
- The 52-week low stock price for GCO is $21.93, indicating a -39.56% decrease from the current share price, occurred on December 24, 2025.
- The closing price of Genesco Inc (GCO) stock in the beginning of 2025 was $41.82. The stock closed the year at $24.77, a loss of over -40.77% 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 |
|---|---|---|---|---|---|
| Oct 23, 2026 | $37.11 | $36.12 | $0.99 | 4,881.0 | -2.98% |
| Oct 22, 2026 | $37.49 | $35.88 | $1.61 | 115,388.0 | +3.20% |
| Oct 21, 2026 | $36.86 | $35.79 | $1.07 | 125,414.0 | -1.09% |
| Oct 20, 2026 | $37.12 | $36.11 | $1.01 | 82,257.0 | +0.44% |
| Oct 19, 2026 | $37.16 | $36.23 | $0.935 | 95,840.0 | -1.70% |
| Oct 16, 2026 | $38.19 | $36.54 | $1.65 | 123,296.0 | -0.86% |
| Oct 15, 2026 | $37.66 | $36.31 | $1.35 | 94,231.0 | +4.09% |
| Oct 14, 2026 | $36.02 | $35.12 | $0.90 | 146,279.0 | -0.58% |
| Oct 13, 2026 | $37.24 | $35.80 | $1.45 | 87,867.0 | +0.06% |
| Oct 12, 2026 | $36.77 | $35.83 | $0.935 | 98,189.0 | -1.01% |
| Oct 09, 2026 | $37.46 | $35.67 | $1.79 | 83,242.0 | -0.98% |
| Oct 08, 2026 | $37.05 | $36.04 | $1.02 | 116,045.0 | +1.10% |
| Oct 07, 2026 | $36.97 | $34.87 | $2.10 | 110,117.0 | +0.91% |
| Oct 06, 2026 | $36.35 | $35.41 | $0.945 | 74,283.0 | +1.35% |
| Oct 05, 2026 | $35.67 | $34.43 | $1.24 | 142,192.0 | +2.47% |
| Oct 02, 2026 | $35.34 | $34.57 | $0.77 | 126,042.0 | -0.03% |
| Oct 01, 2026 | $35.32 | $33.43 | $1.89 | 113,086.0 | +1.96% |
| Sep 30, 2026 | $34.61 | $33.34 | $1.27 | 162,315.0 | -1.04% |
| Sep 29, 2026 | $35.02 | $34.19 | $0.8245 | 95,576.0 | -1.12% |
| Sep 28, 2026 | $35.39 | $34.43 | $0.96 | 123,435.0 | +1.01% |
| Sep 25, 2026 | $35.12 | $34.54 | $0.58 | 73,367.0 | +0.26% |
| Sep 24, 2026 | $35.01 | $34.05 | $0.96 | 140,178.0 | +0.85% |
| Sep 23, 2026 | $35.41 | $34.08 | $1.33 | 160,379.0 | -2.62% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $38.19 | $33.43 | $4.76 | 1,738,649.0 | +6.25% |
| Sep, 2026 | $36.91 | $32.26 | $4.65 | 4,529,283.0 | +2.00% |
| Aug, 2026 | $40.49 | $32.27 | $8.22 | 4,671,063.0 | -12.41% |
| Jul, 2026 | $39.60 | $32.05 | $7.55 | 3,433,604.0 | +13.15% |
| Jun, 2026 | $43.60 | $32.85 | $10.75 | 4,543,444.0 | -11.99% |
| May, 2026 | $38.94 | $30.80 | $8.14 | 3,895,314.0 | +8.11% |
| Apr, 2026 | $37.54 | $27.48 | $10.06 | 5,769,919.0 | +22.42% |
| Mar, 2026 | $31.28 | $24.38 | $6.90 | 5,540,711.0 | +6.42% |
| Feb, 2026 | $30.94 | $25.01 | $5.93 | 4,477,605.0 | -5.84% |
| Jan, 2026 | $38.95 | $24.11 | $14.84 | 5,260,324.0 | +16.79% |
Genesco Inc Stock (GCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $36.55 | $21.93 | $14.62 | 4,724,536.0 | -29.26% |
| Nov, 2025 | $36.48 | $27.85 | $8.63 | 1,821,312.0 | +23.58% |
| Oct, 2025 | $32.22 | $26.08 | $6.14 | 1,989,729.0 | +0.07% |
| Sep, 2025 | $35.53 | $28.32 | $7.21 | 3,704,716.0 | -9.35% |
| Aug, 2025 | $33.61 | $22.67 | $10.94 | 4,696,557.0 | +32.92% |
| Jul, 2025 | $25.59 | $19.62 | $5.97 | 3,871,030.0 | +22.19% |
| Jun, 2025 | $26.17 | $19.69 | $6.48 | 6,963,486.0 | -9.39% |
| May, 2025 | $24.98 | $19.18 | $5.80 | 4,257,505.0 | +12.01% |
| Apr, 2025 | $22.51 | $16.19 | $6.32 | 8,456,942.0 | -8.62% |
| Mar, 2025 | $37.20 | $20.09 | $17.11 | 9,336,533.0 | -41.95% |
| Feb, 2025 | $42.16 | $35.24 | $6.92 | 3,676,428.0 | -12.20% |
| Jan, 2025 | $43.81 | $38.99 | $4.82 | 4,252,992.0 | -2.57% |
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% |
2.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):