Free Trial

Genesco (GCO) Stock Chart & Stock Price History

Genesco logo
$20.58 +0.16 (+0.76%)
As of 10:50 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Genesco Stock Price Performance

5 Day
Performance
+6.27%
1 Month
Performance
+14.55%
3 Month
Performance
-49.76%
6 Month
Performance
-24.21%
Year-To-Date
Performance
-51.85%
1 Year
Performance
-15.74%
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.

GCO Stock Chart for Monday, May, 5, 2025

Genesco Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$19.54$20.45
+4.68%
$21.02$19.81164,766 shs$225.73 million
05/01/2025$19.37$19.54
+0.85%
$19.84$19.24153,916 shs$215.63 million
04/30/2025$19.93$19.37
-2.79%
$19.47$18.75172,198 shs$213.81 million
04/29/2025$19.83$19.93
+0.48%
$19.97$19.08135,041 shs$219.93 million
04/28/2025$20.06$19.83
-1.15%
$20.54$19.47358,723 shs$218.88 million
04/25/2025$19.96$20.06
+0.50%
$20.09$19.38166,118 shs$221.42 million
04/24/2025$19.80$19.96
+0.81%
$20.33$19.32169,876 shs$220.32 million
04/23/2025$19.33$19.80
+2.42%
$21.73$19.72279,018 shs$218.55 million
04/22/2025$19.15$19.33
+0.96%
$19.75$18.77621,544 shs$213.40 million
04/21/2025$18.99$19.15
+0.85%
$19.19$18.28204,642 shs$211.38 million
04/18/2025$18.99$18.99$19.11$17.81327,582 shs$209.60 million
04/17/2025$17.83$18.99
+6.50%
$19.11$17.81327,582 shs$209.60 million
04/16/2025$17.86$17.83
-0.14%
$18.09$17.28253,366 shs$196.81 million
04/15/2025$18.22$17.86
-2.00%
$18.71$17.54693,791 shs$197.08 million
04/14/2025$18.66$18.22
-2.37%
$19.11$17.42370,790 shs$201.11 million
04/11/2025$18.90$18.66
-1.23%
$19.11$17.53352,835 shs$205.99 million
04/10/2025$20.59$18.90
-8.23%
$19.32$18.22390,182 shs$208.56 million
04/09/2025$16.87$20.59
+22.04%
$21.31$16.89738,370 shs$227.27 million
04/09/2025$16.87$20.59
+22.04%
$21.31$16.89738,370 shs$227.27 million
04/08/2025$19.27$16.87
-12.42%
$20.00$16.19697,040 shs$186.23 million
04/08/2025$19.27$16.87
-12.42%
$20.00$16.19697,040 shs$186.23 million
04/07/2025$17.97$19.27
+7.21%
$20.00$16.42481,172 shs$212.65 million
04/04/2025$18.58$17.97
-3.27%
$19.28$16.41941,648 shs$198.35 million

This page (NYSE:GCO) was last updated on 5/5/2025 by MarketBeat.com Staff
From Our Partners