Genesco Inc (GCO) Historical Stock Data
23.74 ↓0.21 (-0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GCO is up 0.61% a day on average. There have been 17 days where Genesco Inc closed green and 13 days where GCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 23.96 | 23.74 | ↓$0.22 (-0.92%) | 23.42 | 24.08 | 131.56K |
| 2025-12-16 | 23.66 | 23.95 | ↑$0.29 (1.23%) | 23.60 | 24.18 | 132.73K |
| 2025-12-15 | 24.13 | 23.67 | ↓$0.46 (-1.91%) | 23.65 | 24.60 | 224.05K |
| 2025-12-12 | 24.30 | 24.09 | ↓$0.21 (-0.86%) | 23.97 | 24.83 | 87.60K |
| 2025-12-11 | 23.53 | 24.23 | ↑$0.70 (2.97%) | 23.53 | 24.29 | 126.54K |
| 2025-12-10 | 23.56 | 23.80 | ↑$0.24 (1.02%) | 23.34 | 24.37 | 103.58K |
| 2025-12-09 | 23.25 | 23.41 | ↑$0.16 (0.69%) | 23.12 | 23.93 | 106.73K |
| 2025-12-08 | 23.00 | 23.56 | ↑$0.56 (2.43%) | 22.63 | 24.08 | 313.58K |
| 2025-12-05 | 24.40 | 22.73 | ↓$1.67 (-6.84%) | 22.72 | 25.50 | 384.06K |
| 2025-12-04 | 24.55 | 24.38 | ↓$0.17 (-0.69%) | 22.05 | 26.50 | 749.80K |
| 2025-12-03 | 35.60 | 35.25 | ↓$0.35 (-0.98%) | 34.72 | 36.26 | 255.24K |
| 2025-12-02 | 35.83 | 35.40 | ↓$0.43 (-1.20%) | 35.40 | 36.17 | 135.13K |
| 2025-12-01 | 35.19 | 35.74 | ↑$0.55 (1.56%) | 35.10 | 36.55 | 79.87K |
| 2025-11-28 | 35.60 | 35.85 | ↑$0.25 (0.70%) | 34.92 | 35.85 | 44.75K |
| 2025-11-26 | 34.99 | 35.27 | ↑$0.28 (0.80%) | 34.96 | 36.48 | 229.32K |
| 2025-11-25 | 33.01 | 34.90 | ↑$1.89 (5.73%) | 31.37 | 35.42 | 84.08K |
| 2025-11-24 | 32.49 | 32.60 | ↑$0.11 (0.34%) | 32.10 | 33.21 | 64.77K |
| 2025-11-21 | 30.58 | 32.76 | ↑$2.18 (7.13%) | 30.58 | 33.28 | 104.47K |
| 2025-11-20 | 30.94 | 30.25 | ↓$0.69 (-2.23%) | 30.00 | 31.58 | 56.66K |
| 2025-11-19 | 30.19 | 30.38 | ↑$0.20 (0.65%) | 30.14 | 30.89 | 41.29K |
| 2025-11-18 | 30.29 | 30.49 | ↑$0.20 (0.66%) | 30.08 | 30.84 | 58.58K |
| 2025-11-17 | 31.50 | 30.75 | ↓$0.75 (-2.38%) | 30.44 | 31.54 | 81.76K |
| 2025-11-14 | 31.91 | 31.82 | ↓$0.09 (-0.28%) | 31.23 | 32.16 | 34.27K |
| 2025-11-13 | 32.39 | 32.36 | ↓$0.03 (-0.09%) | 31.72 | 32.86 | 37.04K |
| 2025-11-12 | 31.53 | 32.41 | ↑$0.88 (2.79%) | 30.92 | 32.50 | 61.18K |
| 2025-11-11 | 31.47 | 31.30 | ↓$0.17 (-0.54%) | 30.91 | 31.64 | 50.14K |
| 2025-11-10 | 31.65 | 31.40 | ↓$0.25 (-0.79%) | 30.98 | 31.78 | 36.50K |
| 2025-11-07 | 30.60 | 31.35 | ↑$0.75 (2.45%) | 30.40 | 31.35 | 52.30K |
| 2025-11-06 | 30.40 | 30.67 | ↑$0.27 (0.89%) | 30.01 | 30.82 | 53.54K |
| 2025-11-05 | 28.98 | 30.74 | ↑$1.76 (6.07%) | 27.85 | 31.23 | 85.72K |
Create an account or log in to view more rows.
$GCO we always finish green after a red week. Less go!
$GCO come on I wana jump up and down
$GCO death cross will complete today
$GCO the best advice has been no stop losses. Would have cost a fortune!!!
$GCO going green
$GCO whats the news????
$GCO good support.....
$GCO weak
$GCO today feels different to the moon
$GCO Shorts talk the talk but cant walk the walk