Genesco Inc (GCO) Historical Stock Data
20.08 ↑0.04 (0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GCO is up 0.95% a day on average. There have been 14 days where Genesco Inc closed green and 16 days where GCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 19.53 | 20.08 | ↑$0.55 (2.82%) | 19.38 | 20.08 | 166.12K |
| 2025-04-24 | 19.50 | 20.04 | ↑$0.54 (2.77%) | 19.32 | 20.33 | 169.88K |
| 2025-04-23 | 20.66 | 19.74 | ↓$0.92 (-4.45%) | 19.74 | 21.73 | 279.02K |
| 2025-04-22 | 19.45 | 19.35 | ↓$0.10 (-0.51%) | 18.77 | 19.72 | 621.54K |
| 2025-04-21 | 18.79 | 19.18 | ↑$0.39 (2.08%) | 18.28 | 19.19 | 204.64K |
| 2025-04-17 | 17.83 | 19.07 | ↑$1.24 (6.95%) | 17.81 | 19.11 | 327.66K |
| 2025-04-16 | 17.78 | 17.85 | ↑$0.07 (0.39%) | 17.28 | 18.10 | 253.37K |
| 2025-04-15 | 18.04 | 17.92 | ↓$0.12 (-0.67%) | 17.54 | 18.71 | 693.79K |
| 2025-04-14 | 19.11 | 18.20 | ↓$0.91 (-4.76%) | 17.42 | 19.11 | 370.79K |
| 2025-04-11 | 18.98 | 18.62 | ↓$0.36 (-1.90%) | 17.53 | 19.11 | 352.84K |
| 2025-04-10 | 19.27 | 18.90 | ↓$0.37 (-1.92%) | 18.22 | 19.32 | 390.18K |
| 2025-04-09 | 16.95 | 20.42 | ↑$3.47 (20.47%) | 16.89 | 21.31 | 738.37K |
| 2025-04-08 | 19.79 | 17.20 | ↓$2.59 (-13.09%) | 16.19 | 20.00 | 697.04K |
| 2025-04-07 | 17.07 | 19.25 | ↑$2.18 (12.77%) | 16.42 | 20.00 | 481.17K |
| 2025-04-04 | 17.55 | 18.00 | ↑$0.45 (2.56%) | 16.41 | 19.28 | 0.94M |
| 2025-04-03 | 19.57 | 18.55 | ↓$1.02 (-5.21%) | 18.33 | 19.74 | 698.11K |
| 2025-04-02 | 21.32 | 22.15 | ↑$0.83 (3.89%) | 21.22 | 22.51 | 268.95K |
| 2025-04-01 | 21.21 | 21.78 | ↑$0.57 (2.69%) | 21.01 | 22.25 | 223.84K |
| 2025-03-31 | 20.25 | 21.23 | ↑$0.98 (4.84%) | 20.25 | 21.30 | 325.17K |
| 2025-03-28 | 21.77 | 20.93 | ↓$0.84 (-3.86%) | 20.58 | 22.04 | 360.90K |
| 2025-03-27 | 22.26 | 22.21 | ↓$0.05 (-0.22%) | 22.04 | 22.64 | 435.40K |
| 2025-03-26 | 22.40 | 22.37 | ↓$0.03 (-0.13%) | 21.39 | 22.49 | 372.94K |
| 2025-03-25 | 23.17 | 22.59 | ↓$0.58 (-2.50%) | 22.45 | 23.29 | 464.35K |
| 2025-03-24 | 22.39 | 23.11 | ↑$0.72 (3.22%) | 22.35 | 23.27 | 205.22K |
| 2025-03-21 | 22.63 | 22.09 | ↓$0.54 (-2.39%) | 21.68 | 22.72 | 682.08K |
| 2025-03-20 | 22.37 | 22.04 | ↓$0.33 (-1.48%) | 21.49 | 23.22 | 381.06K |
| 2025-03-19 | 21.73 | 22.75 | ↑$1.02 (4.69%) | 21.62 | 23.12 | 287.49K |
| 2025-03-18 | 21.51 | 21.49 | ↓$0.02 (-0.09%) | 21.07 | 21.94 | 427.65K |
| 2025-03-17 | 20.80 | 21.76 | ↑$0.96 (4.62%) | 20.74 | 21.85 | 409.34K |
| 2025-03-14 | 21.35 | 20.71 | ↓$0.64 (-3.00%) | 20.64 | 21.91 | 345.10K |
Create an account or log in to view more rows.
$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
$GCO whelp. you win this round. goodluck
$GCO Starting a small position
$GCO almost time for the running
$GCO Bearish..