Get the Stockscreener App
32.76
8.30%
2.51
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 21, 2025, is $32.76.
- Genesco Inc all-time high stock price is $89.58, occurred on August 26, 2014.
- The lowest Genesco Inc stock price recorded was $0.00 on November 13, 2025. Since then, Genesco Inc's stock price has risen over to $32.76 now.
- The 52-week high stock price for GCO is $44.80, representing a 36.75% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for GCO is $16.19, indicating a -50.58% 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $33.28 | $30.58 | $2.70 | 104,471.0 | +8.30% |
| Nov 20, 2025 | $31.58 | $30.00 | $1.58 | 70,602.0 | -0.43% |
| Nov 19, 2025 | $30.89 | $30.14 | $0.745 | 52,793.0 | -0.36% |
| Nov 18, 2025 | $30.84 | $30.05 | $0.7899 | 78,957.0 | -0.85% |
| Nov 17, 2025 | $31.54 | $30.44 | $1.10 | 81,755.0 | -3.36% |
| Nov 14, 2025 | $32.16 | $31.23 | $0.925 | 43,129.0 | -1.67% |
| Nov 13, 2025 | $32.96 | $31.71 | $1.25 | 47,843.0 | -0.15% |
| Nov 12, 2025 | $32.50 | $30.92 | $1.58 | 75,174.0 | +3.55% |
| Nov 11, 2025 | $31.64 | $30.91 | $0.735 | 50,144.0 | -0.32% |
| Nov 10, 2025 | $31.88 | $30.98 | $0.90 | 47,345.0 | +0.16% |
| Nov 07, 2025 | $31.36 | $30.39 | $0.97 | 65,035.0 | +2.22% |
| Nov 06, 2025 | $30.82 | $30.01 | $0.805 | 68,840.0 | -0.23% |
| Nov 05, 2025 | $31.27 | $27.85 | $3.42 | 105,865.0 | +7.18% |
| Nov 04, 2025 | $29.54 | $28.59 | $0.95 | 56,162.0 | -3.27% |
| Nov 03, 2025 | $29.78 | $28.67 | $1.11 | 91,087.0 | +2.21% |
| Oct 31, 2025 | $29.10 | $28.27 | $0.833 | 61,540.0 | +0.76% |
| Oct 30, 2025 | $29.52 | $28.41 | $1.11 | 53,441.0 | -2.97% |
| Oct 29, 2025 | $31.00 | $29.46 | $1.54 | 140,452.0 | -4.04% |
| Oct 28, 2025 | $31.24 | $30.26 | $0.98 | 50,851.0 | -0.74% |
| Oct 27, 2025 | $32.22 | $31.00 | $1.22 | 75,350.0 | +1.27% |
| Oct 24, 2025 | $30.77 | $30.21 | $0.56 | 66,735.0 | +1.96% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $33.28 | $27.85 | $5.43 | 1,143,673.0 | +12.93% |
| Oct, 2025 | $32.22 | $26.08 | $6.14 | 1,989,729.0 | +0.07% |
| Sep, 2025 | $35.53 | $28.32 | $7.21 | 3,704,716.0 | -9.35% |
| Aug, 2025 | $33.61 | $22.67 | $10.94 | 4,696,557.0 | +32.92% |
| 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% |
8.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):