Genesco Inc. - GCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	30.6	31.35	31.35	31.36	30.39	65,035
November 06, 2025	30.4	30.67	30.67	30.82	30.01	68,840
November 05, 2025	28.98	30.74	30.74	31.27	27.85	105,900
November 04, 2025	29.05	28.68	28.68	29.54	28.59	56,200
November 03, 2025	29.23	29.65	29.65	29.78	28.67	91,100
October 31, 2025	28.66	29.01	29.01	29.1	28.27	61,600
October 30, 2025	29.52	28.79	28.79	29.52	28.41	53,441
October 29, 2025	30.76	29.67	29.67	31	29.46	184,900
October 28, 2025	30.78	30.92	30.92	31.24	30.26	50,900
October 27, 2025	31.28	31.15	31.15	32.22	31	75,400
October 24, 2025	30.66	30.76	30.76	30.77	30.21	66,835
October 23, 2025	29.05	30.17	30.17	30.22	29.05	117,132
October 22, 2025	29.79	29.06	29.06	29.98	28.83	63,010
October 21, 2025	29.44	29.74	29.74	29.94	29.44	46,204
October 20, 2025	28.95	29.5	29.5	29.53	28.94	61,115
October 17, 2025	28.79	28.61	28.61	28.99	28.27	88,087
October 16, 2025	29.26	28.94	28.94	29.51	28.26	123,600
October 15, 2025	29	29.4	29.4	29.87	28.39	92,500
October 14, 2025	27.18	28.67	28.67	28.74	26.87	89,489
October 13, 2025	26.8	27.61	27.61	27.68	26.8	109,448
October 10, 2025	28.17	26.15	26.15	28.17	26.08	92,400
October 09, 2025	28.48	28.03	28.03	28.48	27.72	71,323
October 08, 2025	28.46	28.58	28.58	28.91	28.14	82,500
October 07, 2025	29.26	28.33	28.33	29.64	28.06	123,100
October 06, 2025	30.16	29.2	29.2	30.21	29	76,300
October 03, 2025	30.15	30.2	30.2	30.74	30.06	79,100
October 02, 2025	29.84	29.98	29.98	30.05	29.04	86,607
October 01, 2025	28.65	29.83	29.83	30.14	28.65	122,119
September 30, 2025	29.34	28.99	28.99	29.38	28.32	94,145
September 29, 2025	30.59	29.07	29.07	30.59	28.66	124,206
September 26, 2025	30.8	30.26	30.26	30.86	30.25	110,411
September 25, 2025	31.52	30.71	30.71	31.57	30.45	114,600
September 24, 2025	31.9	31.93	31.93	32.67	31.69	87,600
September 23, 2025	32.38	31.8	31.8	33.02	31.61	96,200
September 22, 2025	33.05	32.14	32.14	33.51	32.06	148,300
September 19, 2025	35.26	33.13	33.13	35.26	33.09	312,500
September 18, 2025	34.88	35.26	35.26	35.36	34.49	127,800
September 17, 2025	33.73	34.59	34.59	35.53	33.73	309,129
September 16, 2025	33.55	33.67	33.67	33.8	32.92	230,800
September 15, 2025	33.46	33.53	33.53	34.1	33.1	280,100
September 12, 2025	33.51	33.19	33.19	33.58	32.38	221,800
September 11, 2025	32.99	33.84	33.84	33.86	32.73	143,300
September 10, 2025	31.33	32.89	32.89	33.19	31.26	164,100
September 09, 2025	32.82	31.68	31.68	33.41	31.54	146,651
September 08, 2025	33.57	33.04	33.04	34.32	32.77	170,400
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

Genesco Inc. (GCO) NYSE