Get the Stockscreener App
32.10
2.01%
-0.66
After Hours:
32.10
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 27, 2026, is $32.10.
- Genesco Inc all-time high stock price is $89.58, occurred on August 26, 2014.
- The lowest Genesco Inc stock price recorded was $0.00 on November 13, 2025. Since then, Genesco Inc's stock price has risen over to $32.10 now.
- The 52-week high stock price for GCO is $43.52, representing a 35.58% increase from the current share price, occurred on January 28, 2025.
- The 52-week low stock price for GCO is $16.19, indicating a -49.56% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Genesco Inc (GCO) stock in the beginning of 2025 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 27, 2026 | $32.84 | $31.30 | $1.54 | 246,117.0 | -2.01% |
| Jan 26, 2026 | $34.06 | $32.76 | $1.30 | 342,739.0 | -3.45% |
| Jan 23, 2026 | $34.96 | $33.65 | $1.31 | 325,511.0 | -3.20% |
| Jan 22, 2026 | $38.95 | $35.03 | $3.92 | 245,296.0 | -8.25% |
| Jan 21, 2026 | $38.81 | $36.96 | $1.85 | 223,818.0 | +4.37% |
| Jan 20, 2026 | $37.99 | $36.20 | $1.80 | 302,825.0 | -3.10% |
| Jan 16, 2026 | $37.85 | $36.05 | $1.80 | 205,921.0 | +2.75% |
| Jan 15, 2026 | $37.42 | $35.16 | $2.27 | 280,998.0 | +3.14% |
| Jan 14, 2026 | $36.30 | $34.31 | $1.99 | 260,883.0 | +3.12% |
| Jan 13, 2026 | $35.99 | $32.50 | $3.49 | 506,298.0 | +6.57% |
| Jan 12, 2026 | $33.30 | $30.43 | $2.87 | 429,137.0 | +8.14% |
| Jan 09, 2026 | $30.63 | $28.30 | $2.33 | 395,447.0 | +2.74% |
| Jan 08, 2026 | $29.75 | $26.09 | $3.66 | 247,169.0 | +10.86% |
| Jan 07, 2026 | $27.15 | $25.98 | $1.17 | 114,571.0 | -3.34% |
| Jan 06, 2026 | $28.24 | $26.41 | $1.83 | 218,239.0 | +2.44% |
| Jan 05, 2026 | $26.75 | $24.87 | $1.88 | 172,815.0 | +7.52% |
| Jan 02, 2026 | $25.09 | $24.11 | $0.98 | 95,463.0 | -0.16% |
| Dec 31, 2025 | $25.52 | $24.63 | $0.895 | 99,471.0 | -2.33% |
| Dec 30, 2025 | $25.51 | $24.47 | $1.04 | 116,559.0 | +2.26% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $38.95 | $24.11 | $14.84 | 4,859,364.0 | +29.59% |
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% |
2.21%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):