Get the Stockscreener App
27.61
5.58%
1.46
After Hours:
27.61
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 13, 2025, is $27.61.
- 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 400.63% to $27.61 now.
- The 52-week high stock price for GCO is $44.80, representing a 62.26% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for GCO is $16.19, indicating a -41.36% decrease from the current share price, occurred on April 08, 2025.
- 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 |
|---|---|---|---|---|---|
| Oct 13, 2025 | $27.68 | $26.80 | $0.88 | 109,448.0 | +5.58% |
| Oct 10, 2025 | $28.17 | $26.08 | $2.09 | 92,294.0 | -6.71% |
| Oct 09, 2025 | $28.48 | $27.72 | $0.76 | 71,323.0 | -1.92% |
| Oct 08, 2025 | $28.91 | $28.14 | $0.77 | 82,488.0 | +0.88% |
| Oct 07, 2025 | $29.64 | $28.06 | $1.58 | 123,069.0 | -2.98% |
| Oct 06, 2025 | $30.21 | $29.00 | $1.21 | 76,208.0 | -3.31% |
| Oct 03, 2025 | $30.74 | $30.06 | $0.6786 | 79,089.0 | +0.73% |
| Oct 02, 2025 | $30.05 | $29.04 | $1.01 | 86,405.0 | +0.50% |
| Oct 01, 2025 | $30.14 | $28.65 | $1.49 | 122,119.0 | +2.90% |
| Sep 30, 2025 | $29.38 | $28.32 | $1.05 | 94,145.0 | -0.28% |
| Sep 29, 2025 | $30.59 | $28.66 | $1.93 | 123,975.0 | -3.93% |
| Sep 26, 2025 | $30.86 | $30.25 | $0.605 | 112,248.0 | -1.47% |
| Sep 25, 2025 | $31.57 | $30.45 | $1.12 | 114,551.0 | -3.82% |
| Sep 24, 2025 | $32.67 | $31.69 | $0.98 | 87,372.0 | +0.41% |
| Sep 23, 2025 | $33.02 | $31.61 | $1.41 | 96,169.0 | -1.06% |
| Sep 22, 2025 | $33.51 | $32.06 | $1.45 | 148,267.0 | -2.99% |
| Sep 19, 2025 | $35.26 | $33.09 | $2.17 | 312,469.0 | -6.04% |
| Sep 18, 2025 | $35.36 | $34.48 | $0.875 | 127,755.0 | +1.94% |
| Sep 17, 2025 | $35.53 | $33.73 | $1.80 | 309,077.0 | +2.73% |
| Sep 16, 2025 | $33.80 | $32.92 | $0.875 | 230,771.0 | +0.42% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $30.74 | $26.08 | $4.66 | 951,891.0 | -4.76% |
| 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% |
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% |
6.85%
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):