Get the Stockscreener App
24.43
2.71%
-0.68
After Hours:
24.43
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 May 03, 2024, is $24.43.
- 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 342.97% to $24.43 now.
- The 52-week high stock price for GCO is $37.89, representing a 55.10% increase from the current share price, occurred on November 30, 2023.
- The 52-week low stock price for GCO is $17.31, indicating a -29.14% decrease from the current share price, occurred on June 05, 2023.
- The closing price of Genesco Inc. (GCO) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $26.12 | $24.42 | $1.70 | 89,692.0 | -2.71% |
| May 02, 2024 | $26.26 | $24.88 | $1.38 | 264,168.0 | -2.49% |
| May 01, 2024 | $26.43 | $25.30 | $1.13 | 83,924.0 | +1.74% |
| Apr 30, 2024 | $25.87 | $25.28 | $0.59 | 132,039.0 | -2.77% |
| Apr 29, 2024 | $26.98 | $25.89 | $1.09 | 140,093.0 | -0.65% |
| Apr 26, 2024 | $26.79 | $25.95 | $0.84 | 119,353.0 | +0.46% |
| Apr 25, 2024 | $26.24 | $25.68 | $0.56 | 86,565.0 | -1.77% |
| Apr 24, 2024 | $26.70 | $26.05 | $0.65 | 88,555.0 | -0.82% |
| Apr 23, 2024 | $26.93 | $26.14 | $0.79 | 68,987.0 | +3.24% |
| Apr 22, 2024 | $26.48 | $25.39 | $1.09 | 84,324.0 | +1.25% |
| Apr 19, 2024 | $25.93 | $25.15 | $0.78 | 88,055.0 | +1.11% |
| Apr 18, 2024 | $25.84 | $25.15 | $0.69 | 97,693.0 | -0.28% |
| Apr 17, 2024 | $25.64 | $25.04 | $0.595 | 106,735.0 | +0.95% |
| Apr 16, 2024 | $25.65 | $25.01 | $0.64 | 127,149.0 | -1.83% |
| Apr 15, 2024 | $26.42 | $25.63 | $0.79 | 85,012.0 | -1.76% |
| Apr 12, 2024 | $26.74 | $25.81 | $0.93 | 78,530.0 | -1.25% |
| Apr 11, 2024 | $26.91 | $26.20 | $0.715 | 102,443.0 | +0.15% |
| Apr 10, 2024 | $26.99 | $26.01 | $0.977 | 135,341.0 | -5.14% |
| Apr 09, 2024 | $28.11 | $27.04 | $1.07 | 101,319.0 | +1.50% |
| Apr 08, 2024 | $27.97 | $26.47 | $1.50 | 120,507.0 | +4.34% |
| Apr 05, 2024 | $26.83 | $25.95 | $0.8775 | 103,868.0 | -2.42% |
| Apr 04, 2024 | $28.22 | $26.52 | $1.70 | 107,319.0 | -2.92% |
| Apr 03, 2024 | $27.76 | $26.91 | $0.85 | 101,199.0 | +2.02% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $26.43 | $24.42 | $2.01 | 527,476.0 | -3.48% |
| 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% |
Genesco Inc. Stock (GCO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $52.07 | $40.77 | $11.30 | 3,770,297.0 | -11.84% |
| Nov, 2022 | $53.25 | $42.80 | $10.45 | 2,448,200.0 | +10.97% |
| Oct, 2022 | $48.15 | $38.82 | $9.33 | 2,878,785.0 | +19.63% |
| Sep, 2022 | $52.09 | $37.54 | $14.55 | 4,943,064.0 | -30.51% |
| Aug, 2022 | $66.42 | $55.56 | $10.86 | 3,142,290.0 | +0.95% |
| Jul, 2022 | $60.97 | $48.54 | $12.43 | 3,635,196.0 | +12.30% |
| Jun, 2022 | $60.00 | $49.73 | $10.27 | 5,082,104.0 | -11.37% |
| May, 2022 | $65.56 | $50.01 | $15.55 | 4,724,921.0 | -9.22% |
| Apr, 2022 | $71.78 | $60.81 | $10.97 | 4,109,014.0 | -2.48% |
| Mar, 2022 | $72.34 | $61.26 | $11.09 | 4,837,835.0 | -0.84% |
| Feb, 2022 | $69.95 | $58.97 | $10.98 | 2,624,539.0 | -0.28% |
| Jan, 2022 | $67.49 | $56.85 | $10.64 | 3,571,147.0 | +0.25% |
0.95%
0.69%
Cap:
|
Volume (24h):