Genesco Inc. - GCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.96	29.25	29.25	29.68	27.96	968,792
February 19, 2026	28.19	28.19	28.19	28.45	27.8	156,143
February 18, 2026	27.7	28.33	28.33	29.07	27.7	126,767
February 17, 2026	27.84	27.8	27.8	28.11	27.5	119,925
February 13, 2026	28.25	27.68	27.68	28.45	27.58	219,833
February 12, 2026	28.51	27.76	27.76	29.49	27.52	97,947
February 11, 2026	28.86	28.42	28.42	29.16	27.87	87,804
February 10, 2026	28.65	28.73	28.73	29.88	28.49	170,300
February 09, 2026	29.02	28.98	28.98	29.05	28.35	104,400
February 06, 2026	28.11	29.07	29.07	29.24	27.9	166,756
February 05, 2026	28.51	27.39	27.39	28.74	27.07	259,600
February 04, 2026	28.92	28.59	28.59	29.13	27.55	148,118
February 03, 2026	28.95	28.66	28.66	29.64	28.23	134,448
February 02, 2026	29.02	28.97	28.97	30.94	28.67	194,807
January 30, 2026	30.33	28.93	28.93	30.42	28.51	270,000
January 29, 2026	30.8	30.75	30.75	31.28	29.88	190,400
January 28, 2026	32.29	30.72	30.72	32.54	30.69	186,800
January 27, 2026	32.84	32.1	32.1	32.84	31.3	246,117
January 26, 2026	33.95	32.76	32.76	34.06	32.76	342,900
January 23, 2026	34.68	33.93	33.93	34.96	33.65	296,105
January 22, 2026	38.48	35.05	35.05	38.95	35.03	245,300
January 21, 2026	36.96	38.2	38.31	38.69	36.96	220,093
January 20, 2026	37.19	36.6	36.6	37.99	36.2	302,834
January 16, 2026	36.59	37.77	37.77	37.84	36.05	180,144
January 15, 2026	35.69	36.76	36.76	37.42	35.16	281,000
January 14, 2026	34.31	35.64	35.64	36.3	34.31	260,908
January 13, 2026	33.06	34.56	34.56	35.99	32.5	506,849
January 12, 2026	32.28	32.43	32.43	33.3	30.43	429,200
January 09, 2026	28.9	29.99	29.99	30.63	28.3	397,773
January 08, 2026	26.09	29.19	29.19	29.75	26.09	247,200
January 07, 2026	27.09	26.33	26.33	27.15	25.98	114,600
January 06, 2026	26.45	27.24	27.24	28.24	26.41	218,239
January 05, 2026	24.87	26.59	26.59	26.75	24.87	172,815
January 02, 2026	25	24.73	24.73	25.09	24.11	95,500
December 31, 2025	25.43	24.77	24.77	25.53	24.63	99,500
December 30, 2025	24.7	25.36	25.36	25.51	24.47	116,600
December 29, 2025	25.26	24.8	24.8	25.46	23.91	239,100
December 26, 2025	23.23	25.55	25.55	25.58	23.23	341,227
December 24, 2025	22.05	23.31	23.31	23.33	21.93	158,100
December 23, 2025	22.59	21.95	21.95	22.78	21.94	224,205
December 22, 2025	23.23	22.56	22.56	23.23	22.44	100,400
December 19, 2025	23.82	23.31	23.31	23.88	22.88	230,007
December 18, 2025	24	23.94	23.94	24.48	23.77	85,134
December 17, 2025	23.96	23.74	23.74	24.15	23.42	150,536
December 16, 2025	23.66	23.95	23.95	24.18	23.57	160,315
December 15, 2025	24.13	23.67	23.67	24.6	23.65	224,100
December 12, 2025	24.3	24.09	24.09	24.87	23.97	207,170
December 11, 2025	23.53	24.24	24.24	24.24	23.53	94,049
December 10, 2025	23.56	23.8	23.8	24.38	23.34	134,652
December 09, 2025	23.25	23.41	23.41	23.93	23.12	135,721
December 08, 2025	23	23.56	23.56	24.08	22.63	313,600
December 05, 2025	24.4	22.73	22.73	25.5	22.72	384,478
December 04, 2025	24.55	24.38	24.38	26.5	22.05	751,300
December 03, 2025	35.6	35.25	35.25	36.26	34.66	400,100
December 02, 2025	35.83	35.4	35.4	36.17	35.4	135,127
December 01, 2025	35.19	35.74	35.74	36.55	35.1	203,646
November 28, 2025	35.6	35.85	35.85	35.88	34.92	44,800
November 26, 2025	34.99	35.27	35.27	36.48	34.96	229,319
November 25, 2025	33.01	34.9	34.9	35.42	31.37	370,815
November 24, 2025	32.49	32.6	32.6	33.21	32.1	137,455

Genesco Inc. (GCO) NYSE