Free Trial

Genesco (GCO) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free GCO Stock Alerts
$26.20
+0.12 (+0.46%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Genesco Stock Price Performance

5 Day
Performance
+0.92%
1 Month
Performance
-3.34%
3 Month
Performance
-8.90%
6 Month
Performance
+1.12%
Year-To-Date
Performance
-25.59%
1 Year
Performance
-24.65%
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 DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

GCO Stock Chart for Saturday, April, 27, 2024

GCO Chart by TradingView

Genesco Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
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
02/02/2024$29.21$28.88
-1.13%		$29.33$27.9986,429 shs$331.83 million
02/01/2024$27.78$29.21
+5.15%		$29.23$27.44145,164 shs$335.59 million
01/31/2024$28.28$27.78
-1.75%		$28.44$27.46201,226 shs$319.19 million
01/30/2024$28.43$28.28
-0.55%		$28.42$27.7265,212 shs$324.88 million
01/29/2024$28.76$28.43
-1.15%		$28.50$27.7374,883 shs$326.66 million
01/26/2024$28.42$28.76
+1.20%		$28.77$28.1364,214 shs$330.45 million

Related Companies:
This page (NYSE:GCO) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets