Genesco Inc. (GCO) NYSE

Currency In USD

GCO Historical Return

If you invested $1000 in Genesco Inc. (GCO) 10 years ago, it would be worth $647.27 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $577.86, while $1000 invested 1 year ago would be worth $1,161.11. This corresponds to total returns of -35.27%, -42.21%, 16.11%, respectively, with annualized returns of -4.26%, -10.39%, 16.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GCO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	34.08	34.81	34.81	35.32	33.43	113,047
September 30, 2026	34.61	34.14	34.14	34.61	33.34	157,012
September 29, 2026	34.89	34.5	34.5	35.02	34.19	95,576
September 28, 2026	34.43	34.89	34.89	35.39	34.43	121,848
September 25, 2026	34.67	34.54	34.54	35.12	34.54	73,050
September 24, 2026	34.39	34.45	34.45	35.01	34.05	158,030
September 23, 2026	34.83	34.16	34.16	35.41	34.08	159,250
September 22, 2026	34.3	35.08	35.08	35.43	34.25	145,053
September 21, 2026	33.1	33.63	33.63	34.02	33.1	142,741
September 18, 2026	33.16	32.76	32.76	33.51	32.67	418,529
September 17, 2026	33.93	33.27	33.27	34.15	33.17	208,980
September 16, 2026	34.42	33.39	33.39	34.56	33.37	137,271
September 15, 2026	34.87	34.25	34.25	35.06	34.16	280,726
September 11, 2026	33.81	35.12	35.12	35.39	33.81	262,572
September 10, 2026	33.77	33.31	33.31	34.7	32.95	203,552
September 09, 2026	34.37	34.33	34.33	34.93	34.22	220,029
September 08, 2026	35.94	34.55	34.55	36.91	34.55	306,916
September 04, 2026	33.7	35.81	35.81	36.1	33.26	332,369
September 03, 2026	36.28	34.44	34.44	36.28	33.37	447,130
September 02, 2026	32.98	33.52	33.52	33.73	32.63	273,448
September 01, 2026	33.04	32.51	32.51	33.47	32.26	264,112
August 31, 2026	33.22	33.47	33.47	33.59	32.28	328,549
August 28, 2026	33.15	33.31	33.31	34.12	32.73	163,771
August 27, 2026	34.26	32.98	32.98	34.49	32.78	252,908
August 26, 2026	33.84	34.55	34.55	35.16	33.84	308,399
August 25, 2026	35.04	33.63	33.63	35.04	33.28	304,469
August 24, 2026	35.23	35.08	35.08	35.98	34.83	212,063
August 21, 2026	34.56	35.07	35.07	35.3	34.45	200,117
August 20, 2026	34.26	34.15	34.15	34.79	33.74	212,257
August 19, 2026	35.14	35.03	35.03	35.73	34.88	0
August 18, 2026	34.59	34.82	34.82	35.4	34.21	232,914
August 17, 2026	35	34.64	34.64	35.23	34.12	271,462
August 14, 2026	35.51	35.19	35.19	35.53	34.85	184,013
August 13, 2026	35.67	35.5	35.5	36.16	34.84	361,698
August 12, 2026	36.82	35.16	35.16	36.87	34.99	0
August 11, 2026	37.6	36.82	36.82	38.45	36.32	0
August 10, 2026	38.48	37.71	37.71	39.5	37.54	249,511
August 07, 2026	38.36	37.98	37.98	38.66	37.33	267,696
August 06, 2026	39.27	38.49	38.49	39.93	38.34	125,694
August 05, 2026	39.44	39.26	39.26	40.24	39.22	143,266
August 04, 2026	39.49	39.5	39.5	40.49	38.91	115,079
August 03, 2026	38.89	39.14	39.14	40.49	38.86	270,277
July 31, 2026	38.21	38.22	38.22	38.8	37.05	93,740
July 30, 2026	38.99	38.6	38.6	39.08	37.81	114,160
July 29, 2026	38.43	39.08	39.08	39.6	37.58	145,557
July 28, 2026	37.92	38.93	38.93	38.96	37.73	200,519
July 27, 2026	36.45	37.46	37.46	37.49	36.45	179,525
July 23, 2026	35.35	34.91	34.91	35.96	34.34	172,339
July 22, 2026	36.27	36	36	36.36	35.58	186,004
July 21, 2026	37.32	36.22	36.22	37.32	35.84	172,015
July 20, 2026	36.84	37.19	37.19	37.99	35.98	163,066
July 17, 2026	36.58	36.97	36.97	38.49	36.58	154,529
July 16, 2026	35.19	37.32	37.32	37.56	35.19	252,613
July 15, 2026	35.09	35.25	35.25	36.2	35.09	106,456
July 14, 2026	35.01	34.35	34.35	35.01	33.98	110,205
July 13, 2026	35.08	34.42	34.42	35.52	34.1	132,660
July 10, 2026	33.5	34.12	34.12	34.75	33.5	72,753
July 09, 2026	33.02	33.57	33.57	33.97	32.82	150,459
July 08, 2026	33.05	32.77	32.77	33.06	32.05	162,742
July 07, 2026	33.67	33.44	33.44	34.01	32.92	184,117