Free Trial

Genesco (GCO) Stock Chart & Stock Price History

→ Gold Mania (From Stansberry Research) (Ad)
Free GCO Stock Alerts
$24.43
-0.68 (-2.71%)
(As of 05/3/2024 06:40 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Genesco Stock Price Performance

5 Day
Performance
-5.13%
1 Month
Performance
-6.97%
3 Month
Performance
-14.19%
6 Month
Performance
-16.85%
Year-To-Date
Performance
-30.62%
1 Year
Performance
-23.56%
Receive GCO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Genesco and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

GCO Stock Chart for Monday, May, 6, 2024

GCO Chart by TradingView

Genesco Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$25.11$24.43
-2.71%		$26.12$24.4291,788 shs$280.46 million
05/02/2024$25.75$25.11
-2.49%		$26.24$24.88287,992 shs$288.26 million
05/01/2024$25.31$25.75
+1.74%		$26.43$25.3084,724 shs$295.61 million
04/30/2024$26.03$25.31
-2.77%		$25.86$25.29155,254 shs$290.56 million
04/29/2024$26.20$26.03
-0.65%		$26.98$25.89141,864 shs$298.82 million
04/26/2024$26.06$26.24
+0.69%		$26.78$25.95121,901 shs$301.24 million
04/25/2024$26.55$26.06
-1.85%		$26.27$25.8588,244 shs$299.17 million
04/24/2024$26.77$26.55
-0.82%		$26.70$26.07110,752 shs$304.79 million
04/23/2024$25.96$26.77
+3.12%		$26.93$26.1471,417 shs$307.32 million
04/22/2024$25.61$25.96
+1.37%		$26.48$25.5886,328 shs$298.02 million
04/19/2024$25.33$25.61
+1.11%		$25.93$25.1590,723 shs$293.90 million
04/18/2024$25.42$25.33
-0.35%		$25.84$25.1599,715 shs$290.79 million
04/17/2024$25.18$25.42
+0.95%		$25.64$25.08108,116 shs$291.82 million
04/16/2024$25.72$25.18
-2.10%		$25.68$25.01128,075 shs$289.07 million
04/15/2024$26.09$25.72
-1.42%		$26.61$25.6585,012 shs$295.27 million
04/12/2024$26.36$26.10
-0.99%		$26.74$25.8178,530 shs$299.63 million
04/11/2024$26.50$26.36
-0.53%		$26.88$26.20102,443 shs$302.61 million
04/10/2024$27.80$26.50
-4.68%		$26.99$26.01135,341 shs$304.22 million
04/09/2024$27.45$27.80
+1.29%		$28.12$27.04101,319 shs$319.14 million
04/08/2024$26.26$27.45
+4.51%		$27.97$26.19148,864 shs$315.07 million
04/05/2024$26.84$26.18
-2.46%		$26.80$25.95103,868 shs$300.55 million
04/04/2024$27.72$26.84
-3.17%		$27.84$26.53107,319 shs$308.12 million
04/03/2024$27.16$27.72
+2.06%		$27.76$26.91101,192 shs$318.23 million
04/02/2024$27.78$27.16
-2.23%		$27.25$26.51126,461 shs$311.80 million
04/01/2024$28.14$27.78
-1.28%		$28.37$27.39120,045 shs$318.91 million
03/29/2024$28.14$28.14$28.55$27.27230,539 shs$323.33 million
03/28/2024$27.11$28.14
+3.82%		$28.55$27.30230,538 shs$323.33 million
03/27/2024$25.77$27.11
+5.18%		$27.13$26.26142,081 shs$311.44 million
03/26/2024$25.60$25.77
+0.66%		$26.03$25.3690,622 shs$296.10 million
03/25/2024$26.86$25.60
-4.69%		$27.68$25.5665,315 shs$294.14 million
03/22/2024$27.24$26.90
-1.25%		$27.51$26.8577,403 shs$309.08 million
03/21/2024$27.13$27.24
+0.41%		$27.66$26.67173,839 shs$312.99 million
03/20/2024$26.00$27.13
+4.35%		$27.43$25.9980,016 shs$311.70 million
03/19/2024$24.54$26.00
+5.95%		$26.02$24.38109,775 shs$298.74 million
03/18/2024$24.93$24.54
-1.56%		$25.14$24.48106,280 shs$281.97 million
03/15/2024$24.55$24.92
+1.49%		$25.07$24.26177,758 shs$286.25 million
03/14/2024$26.22$24.55
-6.37%		$25.99$24.34138,721 shs$282.08 million
03/13/2024$25.77$26.22
+1.75%		$26.82$25.83108,793 shs$301.27 million
03/12/2024$25.37$25.77
+1.58%		$26.39$24.74150,810 shs$296.10 million
03/11/2024$26.49$25.37
-4.23%		$26.47$24.61234,099 shs$291.50 million
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/08/2024$29.28$26.49
-9.53%		$28.66$24.95471,583 shs$304.37 million
03/07/2024$28.61$29.28
+2.34%		$29.34$28.21153,299 shs$336.43 million
03/06/2024$29.64$28.61
-3.48%		$29.33$27.20188,174 shs$328.73 million
03/05/2024$31.41$29.64
-5.64%		$29.77$27.61154,896 shs$340.56 million
03/04/2024$31.73$31.41
-1.01%		$31.85$30.93111,441 shs$360.90 million
03/01/2024$31.93$31.68
-0.78%		$32.30$31.3979,692 shs$363.97 million
02/29/2024$30.98$31.93
+3.07%		$32.09$31.2389,555 shs$366.88 million
02/28/2024$31.91$30.98
-2.91%		$31.93$30.8470,153 shs$355.96 million
02/27/2024$31.57$31.91
+1.08%		$32.47$31.7160,383 shs$366.65 million
02/26/2024$31.32$31.57
+0.80%		$31.98$30.98102,730 shs$362.74 million
02/23/2024$30.74$31.32
+1.89%		$31.67$30.6880,195 shs$359.87 million
02/22/2024$31.09$30.74
-1.13%		$31.34$30.5357,136 shs$353.20 million
02/21/2024$30.69$31.09
+1.30%		$31.22$29.9274,967 shs$357.22 million
02/20/2024$32.30$30.69
-4.98%		$31.61$30.0298,224 shs$352.63 million
02/19/2024$32.30$32.30$32.48$31.4480,300 shs$371.13 million
02/16/2024$32.26$32.29
+0.09%		$32.48$31.6880,389 shs$371.01 million
02/15/2024$30.43$32.26
+6.01%		$32.47$30.9689,174 shs$370.67 million
02/14/2024$30.05$30.43
+1.26%		$30.63$29.6179,706 shs$349.64 million
02/13/2024$31.91$30.05
-5.81%		$30.73$29.65142,478 shs$345.27 million
02/12/2024$29.75$31.91
+7.24%		$32.23$29.75100,311 shs$366.59 million
02/09/2024$29.50$29.82
+1.08%		$30.09$29.0982,163 shs$342.63 million
02/08/2024$28.03$29.50
+5.26%		$29.57$27.91103,070 shs$338.96 million
02/07/2024$28.47$28.03
-1.56%		$28.29$27.6097,603 shs$322.01 million
02/06/2024$28.06$28.47
+1.46%		$28.79$27.9970,747 shs$327.12 million
02/05/2024$28.81$28.06
-2.60%		$28.23$27.5495,477 shs$322.41 million

Related Companies:
This page (NYSE:GCO) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
Could Your Accounts Be Frozen?
Allegiance Gold
Elon to Transform U.S. Economy?
Porter & Company
The asset beating inflation by 4x
Colonial Metals
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Is Tesla going out of business?
DTI
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry