Get the Stockscreener App
37.02
3.73%
1.33
Pre-market:
38.00
0.98
+2.65%
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 22, 2026, is $37.02.
- 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 $37.02 now.
- The 52-week high stock price for GCO is $38.95, representing a 5.21% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for GCO is $19.62, indicating a -47.00% decrease from the current share price, occurred on July 01, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $37.05 | $36.01 | $1.05 | 133,797.0 | +3.73% |
| May 21, 2026 | $35.71 | $32.73 | $2.98 | 127,595.0 | +6.92% |
| May 20, 2026 | $33.60 | $32.05 | $1.55 | 129,523.0 | +2.87% |
| May 19, 2026 | $32.88 | $31.30 | $1.58 | 178,028.0 | +0.78% |
| May 18, 2026 | $33.76 | $31.97 | $1.79 | 357,012.0 | -2.60% |
| May 15, 2026 | $33.06 | $31.75 | $1.31 | 162,521.0 | +3.25% |
| May 14, 2026 | $32.57 | $31.54 | $1.03 | 97,837.0 | +0.95% |
| May 13, 2026 | $31.88 | $30.80 | $1.08 | 157,638.0 | +0.03% |
| May 12, 2026 | $32.30 | $30.90 | $1.40 | 176,470.0 | -3.35% |
| May 11, 2026 | $34.60 | $32.21 | $2.39 | 281,988.0 | -5.96% |
| May 08, 2026 | $34.93 | $33.27 | $1.66 | 78,860.0 | +3.38% |
| May 07, 2026 | $34.87 | $33.44 | $1.43 | 146,395.0 | -2.57% |
| May 06, 2026 | $35.45 | $34.27 | $1.18 | 125,808.0 | +0.41% |
| May 05, 2026 | $34.93 | $33.12 | $1.80 | 134,810.0 | +3.85% |
| May 04, 2026 | $34.68 | $31.58 | $3.10 | 217,489.0 | -4.65% |
| May 01, 2026 | $36.35 | $34.36 | $1.99 | 226,934.0 | -1.83% |
| Apr 30, 2026 | $35.68 | $34.44 | $1.24 | 86,622.0 | +2.63% |
| Apr 29, 2026 | $36.16 | $34.15 | $2.01 | 108,896.0 | -4.02% |
| Apr 28, 2026 | $36.29 | $34.62 | $1.67 | 148,907.0 | +1.78% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $37.05 | $30.80 | $6.25 | 2,866,502.0 | +4.31% |
| 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% |
0.12%
1.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):