Get the Stockscreener App
34.62
5.20%
1.71
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 November 27, 2024, is $34.62.
- 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 527.74% to $34.62 now.
- The 52-week high stock price for GCO is $37.89, representing a 9.45% increase from the current share price, occurred on November 30, 2023.
- The 52-week low stock price for GCO is $23.21, indicating a -32.96% decrease from the current share price, occurred on June 18, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $35.85 | $33.74 | $2.11 | 201,955.0 | +5.20% |
| Nov 26, 2024 | $34.63 | $32.56 | $2.07 | 155,228.0 | -5.73% |
| Nov 25, 2024 | $35.75 | $32.45 | $3.30 | 259,024.0 | +10.47% |
| Nov 22, 2024 | $31.85 | $29.43 | $2.42 | 178,364.0 | +9.15% |
| Nov 21, 2024 | $29.67 | $28.70 | $0.975 | 82,036.0 | +0.31% |
| Nov 20, 2024 | $29.05 | $28.08 | $0.97 | 95,540.0 | -2.17% |
| Nov 19, 2024 | $29.79 | $28.73 | $1.06 | 132,467.0 | -2.41% |
| Nov 18, 2024 | $30.34 | $29.71 | $0.6232 | 124,074.0 | +2.23% |
| Nov 15, 2024 | $31.08 | $29.19 | $1.89 | 85,047.0 | -3.81% |
| Nov 14, 2024 | $31.68 | $30.42 | $1.26 | 111,881.0 | -1.16% |
| Nov 13, 2024 | $31.75 | $30.76 | $0.99 | 117,869.0 | +1.90% |
| Nov 12, 2024 | $31.06 | $29.89 | $1.17 | 86,871.0 | -0.29% |
| Nov 11, 2024 | $30.64 | $29.06 | $1.58 | 136,737.0 | +5.48% |
| Nov 08, 2024 | $29.82 | $28.70 | $1.12 | 82,400.0 | -1.83% |
| Nov 07, 2024 | $30.40 | $29.20 | $1.20 | 139,441.0 | +0.37% |
| Nov 06, 2024 | $29.98 | $28.31 | $1.67 | 333,331.0 | +8.39% |
| Nov 05, 2024 | $27.48 | $26.23 | $1.25 | 138,742.0 | +3.94% |
| Nov 04, 2024 | $26.53 | $24.95 | $1.58 | 159,922.0 | +4.90% |
| Nov 01, 2024 | $26.21 | $24.86 | $1.35 | 137,811.0 | -2.73% |
| Oct 31, 2024 | $26.64 | $25.31 | $1.33 | 152,638.0 | -2.73% |
| Oct 30, 2024 | $27.30 | $26.11 | $1.19 | 97,829.0 | -2.62% |
| Oct 29, 2024 | $27.39 | $26.68 | $0.705 | 122,596.0 | -1.46% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $35.85 | $24.86 | $10.99 | 2,960,695.0 | +35.13% |
| 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% |
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% |
1.31%
1.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):