Genesco Inc. - GCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	33.55	33.36	33.36	34.36	33.07	207,900
September 04, 2025	31.69	33.68	33.68	34.06	31.44	207,800
September 03, 2025	32.07	31.59	31.59	32.56	31.18	176,603
September 02, 2025	31.38	32.11	32.11	32.35	31.2	230,300
August 29, 2025	31	31.98	31.98	32.92	30.43	315,100
August 28, 2025	31.2	31.04	31.04	33.57	28.24	436,152
August 27, 2025	31.85	32.99	32.99	33.16	31.85	244,443
August 26, 2025	30.29	32.16	32.16	33.61	30.12	777,500
August 25, 2025	27.94	28.46	28.46	28.73	27.94	181,204
August 22, 2025	27.3	28.56	28.56	29.05	27.18	293,900
August 21, 2025	25.68	27.03	27.03	27.3	24.98	132,600
August 20, 2025	25.82	25.62	25.62	26.04	25.25	316,220
August 19, 2025	25.87	25.94	25.94	26.37	25.64	81,630
August 18, 2025	25.45	25.67	25.67	26.37	25.45	175,041
August 15, 2025	26.65	25.69	25.69	26.69	25.51	105,000
August 14, 2025	26.43	26.48	26.48	26.68	25.69	133,500
August 13, 2025	25.85	27.15	27.15	27.23	25.64	182,400
August 12, 2025	24.07	25.61	25.61	25.76	24.07	222,448
August 11, 2025	23.99	23.83	23.83	23.99	23.13	119,000
August 08, 2025	25.23	23.91	23.91	25.34	23.65	161,410
August 07, 2025	26	25.02	25.02	26.29	24.98	143,400
August 06, 2025	24.75	25.69	25.69	25.81	24.63	143,203
August 05, 2025	24.56	24.51	24.51	24.56	23.79	181,229
August 04, 2025	24	24.52	24.52	24.97	23.89	152,300
August 01, 2025	23.42	23.64	23.64	23.84	22.67	221,934
July 31, 2025	23.62	24.06	24.06	24.22	22.98	245,624
July 30, 2025	24.38	23.92	23.92	24.69	23.63	137,400
July 29, 2025	25.47	24.45	24.45	25.59	24.18	171,842
July 28, 2025	24.89	25.45	25.45	25.45	24.48	183,700
July 25, 2025	24.61	24.79	24.79	24.8	24.05	105,947
July 24, 2025	25.29	24.33	24.33	25.29	24.27	108,500
July 23, 2025	24.98	25.39	25.39	25.92	24.79	138,221
July 22, 2025	23.64	24.49	24.49	24.92	23.38	153,013
July 21, 2025	23.34	23.42	23.42	23.69	23.09	315,528
July 18, 2025	23.62	22.96	22.96	23.62	22.87	151,500
July 17, 2025	22.44	23.23	23.23	23.68	22.4	361,220
July 16, 2025	22.66	22.55	22.55	22.8	21.55	104,500
July 15, 2025	23.03	22.48	22.48	23.38	22.35	176,113
July 14, 2025	23.64	23.17	23.17	23.64	22.94	102,500
July 11, 2025	23.86	23.57	23.57	23.99	23.45	163,905
July 10, 2025	22.94	24.1	24.1	24.63	22.94	237,413
July 09, 2025	22.31	22.87	22.87	22.88	22.13	153,800
July 08, 2025	21.79	22.27	22.27	22.61	21.26	212,100
July 07, 2025	22.01	21.61	21.61	22.26	21.28	157,600
July 03, 2025	22.3	22.25	22.25	22.57	22.09	106,623
July 02, 2025	21.46	22.37	22.37	22.42	21.23	231,323
July 01, 2025	19.62	21.39	21.39	22.27	19.62	221,200
June 30, 2025	20.8	19.69	19.69	20.9	19.69	186,344
June 27, 2025	20.68	20.75	20.75	21.31	20.38	301,100
June 26, 2025	20.6	20.46	20.46	20.84	20.25	152,412
June 25, 2025	21.26	20.57	20.57	21.26	20.54	163,400
June 24, 2025	21.39	21.36	21.36	21.59	20.96	158,308
June 23, 2025	22	21	21	22.2	20.89	271,200
June 20, 2025	21.53	22.32	22.32	22.46	21.53	1.05M
June 18, 2025	21.71	21.24	21.24	22.16	21.24	243,400
June 17, 2025	21.64	21.84	21.84	22.64	21.4	280,900
June 16, 2025	21.17	21.96	21.96	22	20.86	362,238
June 13, 2025	20.83	20.37	20.37	21.17	20.13	388,500
June 12, 2025	21.47	21.41	21.41	22.03	21.3	349,800
June 11, 2025	23.33	21.8	21.8	23.4	21.78	363,404

Genesco Inc. (GCO) NYSE