Genesco Inc. - GCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Genesco Inc. (GCO) NYSE