Get the Stockscreener App
35.81
3.98%
1.37
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 September 04, 2026, is $35.81.
- 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 $35.81 now.
- The 52-week high stock price for GCO is $43.60, representing a 21.75% increase from the current share price, occurred on June 12, 2026.
- The 52-week low stock price for GCO is $21.93, indicating a -38.77% decrease from the current share price, occurred on December 24, 2025.
- The closing price of Genesco Inc (GCO) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $36.10 | $33.26 | $2.84 | 332,369.0 | +3.98% |
| Sep 03, 2026 | $36.27 | $33.37 | $2.91 | 417,573.0 | +2.74% |
| Sep 02, 2026 | $33.73 | $32.62 | $1.10 | 273,248.0 | +3.11% |
| Sep 01, 2026 | $33.47 | $32.26 | $1.21 | 264,112.0 | -2.87% |
| Aug 31, 2026 | $33.59 | $32.27 | $1.32 | 328,549.0 | +0.48% |
| Aug 28, 2026 | $34.12 | $32.73 | $1.39 | 163,771.0 | +1.00% |
| Aug 27, 2026 | $34.49 | $32.78 | $1.71 | 252,867.0 | -4.54% |
| Aug 26, 2026 | $35.16 | $33.84 | $1.32 | 308,399.0 | +2.74% |
| Aug 25, 2026 | $35.04 | $33.28 | $1.76 | 304,469.0 | -4.13% |
| Aug 24, 2026 | $35.98 | $34.83 | $1.15 | 212,063.0 | +0.03% |
| Aug 21, 2026 | $35.30 | $34.45 | $0.85 | 200,117.0 | +2.69% |
| Aug 20, 2026 | $34.79 | $33.74 | $1.05 | 212,157.0 | -2.51% |
| Aug 19, 2026 | $35.73 | $34.87 | $0.86 | 158,525.0 | +0.60% |
| Aug 18, 2026 | $35.40 | $34.21 | $1.19 | 232,914.0 | +0.52% |
| Aug 17, 2026 | $35.23 | $34.12 | $1.11 | 271,459.0 | -1.56% |
| Aug 14, 2026 | $35.53 | $34.85 | $0.68 | 183,867.0 | -0.87% |
| Aug 13, 2026 | $36.16 | $34.84 | $1.32 | 361,698.0 | +0.97% |
| Aug 12, 2026 | $36.87 | $34.99 | $1.88 | 218,510.0 | -4.51% |
| Aug 11, 2026 | $38.45 | $36.32 | $2.13 | 132,869.0 | -2.36% |
| Aug 10, 2026 | $39.50 | $37.54 | $1.96 | 249,511.0 | -0.71% |
| Aug 07, 2026 | $38.66 | $37.33 | $1.33 | 234,768.0 | -1.33% |
| Aug 06, 2026 | $39.93 | $38.34 | $1.59 | 115,928.0 | -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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $36.27 | $32.26 | $4.02 | 1,619,671.0 | +6.99% |
| Aug, 2026 | $40.49 | $32.27 | $8.22 | 4,671,063.0 | -12.41% |
| Jul, 2026 | $39.60 | $32.05 | $7.55 | 3,433,604.0 | +13.15% |
| Jun, 2026 | $43.60 | $32.85 | $10.75 | 4,543,444.0 | -11.99% |
| May, 2026 | $38.94 | $30.80 | $8.14 | 3,895,314.0 | +8.11% |
| Apr, 2026 | $37.54 | $27.48 | $10.06 | 5,769,919.0 | +22.42% |
| Mar, 2026 | $31.28 | $24.38 | $6.90 | 5,540,711.0 | +6.42% |
| Feb, 2026 | $30.94 | $25.01 | $5.93 | 4,477,605.0 | -5.84% |
| Jan, 2026 | $38.95 | $24.11 | $14.84 | 5,260,324.0 | +16.79% |
Genesco Inc Stock (GCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $36.55 | $21.93 | $14.62 | 4,724,536.0 | -29.26% |
| Nov, 2025 | $36.48 | $27.85 | $8.63 | 1,821,312.0 | +23.58% |
| 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% |
2.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):