Get the Stockscreener App
28.56
5.66%
1.53
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 August 22, 2025, is $28.56.
- 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 417.86% to $28.56 now.
- The 52-week high stock price for GCO is $44.80, representing a 56.86% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for GCO is $16.19, indicating a -43.31% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Genesco Inc (GCO) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $29.05 | $27.18 | $1.87 | 293,861.0 | +5.66% |
| Aug 21, 2025 | $27.30 | $24.98 | $2.32 | 132,576.0 | +5.50% |
| Aug 20, 2025 | $26.04 | $25.25 | $0.7978 | 316,220.0 | -1.23% |
| Aug 19, 2025 | $26.37 | $25.64 | $0.73 | 81,629.0 | +1.05% |
| Aug 18, 2025 | $26.36 | $25.45 | $0.915 | 175,041.0 | -0.08% |
| Aug 15, 2025 | $26.69 | $25.51 | $1.18 | 104,980.0 | -2.98% |
| Aug 14, 2025 | $26.68 | $25.69 | $0.99 | 133,458.0 | -2.47% |
| Aug 13, 2025 | $27.23 | $25.64 | $1.59 | 182,376.0 | +6.01% |
| Aug 12, 2025 | $25.76 | $24.07 | $1.69 | 222,448.0 | +7.47% |
| Aug 11, 2025 | $23.99 | $23.13 | $0.86 | 118,962.0 | -0.33% |
| Aug 08, 2025 | $25.34 | $23.65 | $1.69 | 161,410.0 | -4.44% |
| Aug 07, 2025 | $26.29 | $24.98 | $1.31 | 143,360.0 | -2.61% |
| Aug 06, 2025 | $25.81 | $24.62 | $1.18 | 143,203.0 | +4.81% |
| Aug 05, 2025 | $24.56 | $23.79 | $0.77 | 181,229.0 | -0.04% |
| Aug 04, 2025 | $24.97 | $23.89 | $1.08 | 152,267.0 | +3.72% |
| Aug 01, 2025 | $23.84 | $22.67 | $1.17 | 221,834.0 | -1.75% |
| Jul 31, 2025 | $24.22 | $22.98 | $1.24 | 245,624.0 | +0.59% |
| Jul 30, 2025 | $24.69 | $23.63 | $1.06 | 137,363.0 | -2.17% |
| Jul 29, 2025 | $25.59 | $24.18 | $1.41 | 171,842.0 | -3.93% |
| Jul 28, 2025 | $25.45 | $24.48 | $0.97 | 183,665.0 | +2.66% |
| Jul 25, 2025 | $24.80 | $24.05 | $0.755 | 105,772.0 | +1.89% |
| Jul 24, 2025 | $25.29 | $24.27 | $1.02 | 108,457.0 | -4.17% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $29.05 | $22.67 | $6.38 | 3,058,715.0 | +18.70% |
| 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% |
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% |
2.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):