Get the Stockscreener App
24.73
0.20%
-0.04
After Hours:
24.73
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 02, 2026, is $24.73.
- 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 $24.73 now.
- The 52-week high stock price for GCO is $43.81, representing a 77.15% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for GCO is $16.19, indicating a -34.53% 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 02, 2026 | $25.09 | $24.11 | $0.98 | 95,462.0 | -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% |
| Dec 29, 2025 | $25.45 | $23.91 | $1.54 | 239,068.0 | -2.94% |
| Dec 26, 2025 | $25.58 | $23.23 | $2.35 | 340,819.0 | +9.61% |
| Dec 24, 2025 | $23.33 | $21.93 | $1.40 | 158,064.0 | +6.20% |
| Dec 23, 2025 | $22.78 | $21.94 | $0.84 | 224,205.0 | -2.70% |
| Dec 22, 2025 | $23.23 | $22.44 | $0.79 | 100,371.0 | -3.22% |
| Dec 19, 2025 | $23.88 | $22.88 | $0.995 | 230,007.0 | -2.63% |
| Dec 18, 2025 | $24.48 | $23.77 | $0.705 | 85,114.0 | +0.84% |
| Dec 17, 2025 | $24.15 | $23.41 | $0.735 | 150,486.0 | -0.88% |
| Dec 16, 2025 | $24.18 | $23.57 | $0.61 | 160,305.0 | +1.18% |
| Dec 15, 2025 | $24.59 | $23.65 | $0.945 | 182,383.0 | -1.74% |
| Dec 12, 2025 | $24.87 | $23.96 | $0.905 | 153,491.0 | -0.58% |
| Dec 11, 2025 | $24.29 | $23.53 | $0.76 | 126,533.0 | +1.81% |
| Dec 10, 2025 | $24.38 | $23.34 | $1.04 | 134,564.0 | +1.67% |
| Dec 09, 2025 | $23.93 | $23.12 | $0.81 | 135,708.0 | -0.64% |
| Dec 08, 2025 | $24.08 | $22.62 | $1.45 | 313,577.0 | +3.65% |
| Dec 05, 2025 | $25.50 | $22.72 | $2.78 | 384,065.0 | -6.77% |
| Dec 04, 2025 | $26.50 | $22.05 | $4.45 | 750,687.0 | -30.84% |
| Dec 03, 2025 | $36.26 | $34.66 | $1.60 | 400,057.0 | -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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $25.09 | $24.11 | $0.98 | 190,924.0 | -0.16% |
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% |
1.50%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):