Genesco Inc. - GCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	30.58	32.76	32.76	33.28	30.58	104,500
November 20, 2025	30.94	30.25	30.25	31.58	30	70,602
November 19, 2025	30.19	30.38	30.38	30.89	30.14	52,800
November 18, 2025	30.29	30.49	30.49	30.84	30.05	79,000
November 17, 2025	31.5	30.75	30.75	31.54	30.44	81,800
November 14, 2025	31.91	31.82	31.82	32.16	31.23	43,100
November 13, 2025	32.39	32.36	32.36	32.96	31.72	47,900
November 12, 2025	31.53	32.41	32.41	32.5	30.92	75,200
November 11, 2025	31.47	31.3	31.3	31.64	30.91	50,100
November 10, 2025	31.65	31.4	31.4	31.88	30.98	47,300
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

Genesco Inc. (GCO) NYSE