Genesco Inc. (GCO) NYSE

39.42

+2.16(+5.80%)

Updated at June 02 04:00PM

Currency In USD

GCO Historical Return

If you invested $1000 in Genesco Inc. (GCO) 10 years ago, it would be worth $606.55 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $679.77, while $1000 invested 1 year ago would be worth $1,763.76. This corresponds to total returns of -39.34%, -32.02%, 76.38%, respectively, with annualized returns of -4.87%, -7.43%, 76.38%.

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
June 02, 2026	37.22	39.42	39.42	40.04	37.13	318,979
June 01, 2026	37.79	37.26	37.26	38.35	35.71	266,897
May 29, 2026	36.46	38.37	38.37	38.94	33.68	393,648
May 28, 2026	37.13	36.38	36.38	38.2	36.17	341,765
May 27, 2026	36.43	37.18	37.18	37.79	35.96	211,292
May 26, 2026	37.67	37.38	37.38	37.83	36.79	188,906
May 22, 2026	36.01	37.02	37.02	37.06	36.01	133,797
May 21, 2026	33.02	35.69	35.69	35.71	32.74	127,595
May 20, 2026	32.57	33.38	33.38	33.6	32.05	129,523
May 19, 2026	32.13	32.45	32.45	32.88	31.3	178,028
May 18, 2026	33.2	32.2	32.2	33.76	31.97	357,012
May 15, 2026	32.02	33.06	33.06	33.06	31.75	162,521
May 14, 2026	32.07	32.02	32.02	32.57	31.54	93,085
May 13, 2026	31.34	31.72	31.72	31.88	30.8	157,638
May 12, 2026	32.3	31.71	31.71	32.3	30.9	148,903
May 11, 2026	34.6	32.81	32.81	34.6	32.21	281,988
May 08, 2026	33.74	34.89	34.89	34.91	33.26	67,418
May 07, 2026	34.31	33.75	33.75	34.87	33.44	146,395
May 06, 2026	34.84	34.64	34.64	35.42	34.27	111,433
May 05, 2026	33.13	34.5	34.5	34.93	33.13	134,810
May 04, 2026	34.42	33.22	33.22	34.68	31.58	217,489
May 01, 2026	35.28	34.84	34.84	36.35	34.36	226,934
April 30, 2026	34.44	35.49	35.49	35.68	34.44	86,622
April 29, 2026	35.75	34.58	34.58	36.16	34.15	108,896
April 28, 2026	35.5	36.03	36.03	36.29	34.62	148,907
April 27, 2026	35.19	35.4	35.4	35.84	34.06	215,317
April 24, 2026	35.8	35.15	35.15	35.8	34.97	108,341
April 23, 2026	36.85	35.67	35.67	36.85	35.08	116,661
April 22, 2026	36.69	36.78	36.78	36.79	36.08	105,373
April 21, 2026	36.67	36.37	36.37	37.54	35.94	167,667
April 20, 2026	35.57	36.54	36.54	36.94	35.57	651,475
April 17, 2026	35.42	36	36	36.72	35.01	283,015
April 16, 2026	33.22	34.5	34.5	35.48	33.15	356,781
April 15, 2026	32.89	33.55	33.55	33.85	31.91	287,244
April 14, 2026	32.65	32.93	32.93	33.58	32.63	347,927
April 13, 2026	31.64	32.65	32.65	33.26	31.2	239,861
April 10, 2026	31.92	31.77	31.77	32.31	31.06	164,889
April 09, 2026	30.65	31.57	31.57	32	30.53	431,888
April 08, 2026	30.82	30.97	30.97	31.59	30.2	541,082
April 07, 2026	29.24	29.33	29.33	30.88	28.85	505,110
April 06, 2026	28.34	29.56	29.55	30.15	28.34	510,935
April 02, 2026	27.85	28.39	28.39	28.7	27.48	200,439
April 01, 2026	29.1	28.6	28.6	29.52	28.42	161,090
March 31, 2026	28.54	28.99	28.99	29.55	28.2	292,724
March 30, 2026	28.27	27.81	27.81	28.9	27.66	156,218
March 27, 2026	28.23	27.97	27.97	28.58	27.25	246,027
March 26, 2026	27.07	28.8	28.8	28.9	27.07	243,647
March 25, 2026	26.91	27.52	27.58	28	26.08	241,885
March 24, 2026	25.45	26.51	26.51	26.64	25.45	148,103
March 23, 2026	25.85	25.98	25.98	26.74	25.69	202,809
March 20, 2026	25.74	24.84	24.84	25.82	24.78	249,483
March 19, 2026	25.14	25.64	25.64	26.24	24.87	330,477
March 18, 2026	25.73	25.36	25.36	26.59	25.32	106,876
March 17, 2026	26.51	26.11	26.11	27.11	25.63	153,745
March 16, 2026	25.46	26.34	26.34	26.79	25.46	333,677
March 13, 2026	25.21	25.01	25.01	25.3	24.45	224,630
March 12, 2026	25.15	25.08	25.08	26.05	25.03	144,053
March 11, 2026	26.56	25.77	25.77	26.89	25.63	197,332
March 10, 2026	25.5	26.74	26.74	28.13	25.39	282,516
March 09, 2026	26.1	25.89	25.89	26.25	24.38	530,679