Free Trial

Genesco (GCO) Stock Chart & Stock Price History

→ Everybody laughed when he recommended Netflix (From Stansberry Research) (Ad)
Free GCO Stock Alerts
$27.18
+0.15 (+0.55%)
(As of 04:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Genesco Stock Price Performance

5 Day
Performance
+2.07%
1 Month
Performance
+6.13%
3 Month
Performance
-11.44%
6 Month
Performance
-14.85%
Year-To-Date
Performance
-22.81%
1 Year
Performance
-9.64%
Receive GCO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Genesco and its competitors with MarketBeat's FREE daily newsletter

Ad Huge Alerts
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Learn more about why Zack’s has increased its price target on this company to a whopping $23.25!
Click for Zack's full report

GCO Stock Chart for Monday, May, 20, 2024

GCO Chart by TradingView

Genesco Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$26.98$27.04
+0.22%		$27.25$26.6767,360 shs$310.42 million
05/16/2024$26.63$26.98
+1.31%		$27.15$26.6181,327 shs$309.73 million
05/15/2024$26.66$26.63
-0.11%		$26.77$26.3597,349 shs$305.71 million
05/14/2024$26.67$26.66
-0.04%		$27.54$26.4199,527 shs$306.06 million
05/13/2024$26.49$26.67
+0.68%		$27.77$26.67132,784 shs$306.07 million
05/10/2024$26.85$26.49
-1.34%		$27.11$26.2675,692 shs$304.00 million
05/09/2024$26.30$26.85
+2.09%		$26.98$26.2470,094 shs$308.13 million
05/08/2024$25.72$26.30
+2.26%		$26.30$25.1473,380 shs$301.82 million
05/07/2024$25.83$25.72
-0.43%		$26.29$25.61133,186 shs$295.27 million
05/06/2024$24.43$25.83
+5.73%		$25.83$24.66118,576 shs$296.53 million
05/03/2024$25.11$24.43
-2.71%		$26.12$24.4291,788 shs$280.46 million
05/02/2024$25.75$25.11
-2.49%		$26.24$24.88287,992 shs$288.26 million
05/01/2024$25.31$25.75
+1.74%		$26.43$25.3084,724 shs$295.61 million
04/30/2024$26.03$25.31
-2.77%		$25.86$25.29155,254 shs$290.56 million
04/29/2024$26.20$26.03
-0.65%		$26.98$25.89141,864 shs$298.82 million
04/26/2024$26.06$26.24
+0.69%		$26.78$25.95121,901 shs$301.24 million
04/25/2024$26.55$26.06
-1.85%		$26.27$25.8588,244 shs$299.17 million
04/24/2024$26.77$26.55
-0.82%		$26.70$26.07110,752 shs$304.79 million
04/23/2024$25.96$26.77
+3.12%		$26.93$26.1471,417 shs$307.32 million
04/22/2024$25.61$25.96
+1.37%		$26.48$25.5886,328 shs$298.02 million
04/19/2024$25.33$25.61
+1.11%		$25.93$25.1590,723 shs$293.90 million
04/18/2024$25.42$25.33
-0.35%		$25.84$25.1599,715 shs$290.79 million
04/17/2024$25.18$25.42
+0.95%		$25.64$25.08108,116 shs$291.82 million
04/16/2024$25.72$25.18
-2.10%		$25.68$25.01128,075 shs$289.07 million
04/15/2024$26.09$25.72
-1.42%		$26.61$25.6585,012 shs$295.27 million
04/12/2024$26.36$26.10
-0.99%		$26.74$25.8178,530 shs$299.63 million
04/11/2024$26.50$26.36
-0.53%		$26.88$26.20102,443 shs$302.61 million
04/10/2024$27.80$26.50
-4.68%		$26.99$26.01135,341 shs$304.22 million
04/09/2024$27.45$27.80
+1.29%		$28.12$27.04101,319 shs$319.14 million
04/08/2024$26.26$27.45
+4.51%		$27.97$26.19148,864 shs$315.07 million
04/05/2024$26.84$26.18
-2.46%		$26.80$25.95103,868 shs$300.55 million
04/04/2024$27.72$26.84
-3.17%		$27.84$26.53107,319 shs$308.12 million
04/03/2024$27.16$27.72
+2.06%		$27.76$26.91101,192 shs$318.23 million
04/02/2024$27.78$27.16
-2.23%		$27.25$26.51126,461 shs$311.80 million
04/01/2024$28.14$27.78
-1.28%		$28.37$27.39120,045 shs$318.91 million
03/29/2024$28.14$28.14$28.55$27.27230,539 shs$323.33 million
03/28/2024$27.11$28.14
+3.82%		$28.55$27.30230,538 shs$323.33 million
03/27/2024$25.77$27.11
+5.18%		$27.13$26.26142,081 shs$311.44 million
03/26/2024$25.60$25.77
+0.66%		$26.03$25.3690,622 shs$296.10 million
03/25/2024$26.86$25.60
-4.69%		$27.68$25.5665,315 shs$294.14 million
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! (Ad)

Learn more about why Zack’s has increased its price target on this company to a whopping $23.25!

Click for Zack's full report
03/22/2024$27.24$26.90
-1.25%		$27.51$26.8577,403 shs$309.08 million
03/21/2024$27.13$27.24
+0.41%		$27.66$26.67173,839 shs$312.99 million
03/20/2024$26.00$27.13
+4.35%		$27.43$25.9980,016 shs$311.70 million
03/19/2024$24.54$26.00
+5.95%		$26.02$24.38109,775 shs$298.74 million
03/18/2024$24.93$24.54
-1.56%		$25.14$24.48106,280 shs$281.97 million
03/15/2024$24.55$24.92
+1.49%		$25.07$24.26177,758 shs$286.25 million
03/14/2024$26.22$24.55
-6.37%		$25.99$24.34138,721 shs$282.08 million
03/13/2024$25.77$26.22
+1.75%		$26.82$25.83108,793 shs$301.27 million
03/12/2024$25.37$25.77
+1.58%		$26.39$24.74150,810 shs$296.10 million
03/11/2024$26.49$25.37
-4.23%		$26.47$24.61234,099 shs$291.50 million
03/08/2024$29.28$26.49
-9.53%		$28.66$24.95471,583 shs$304.37 million
03/07/2024$28.61$29.28
+2.34%		$29.34$28.21153,299 shs$336.43 million
03/06/2024$29.64$28.61
-3.48%		$29.33$27.20188,174 shs$328.73 million
03/05/2024$31.41$29.64
-5.64%		$29.77$27.61154,896 shs$340.56 million
03/04/2024$31.73$31.41
-1.01%		$31.85$30.93111,441 shs$360.90 million
03/01/2024$31.93$31.68
-0.78%		$32.30$31.3979,692 shs$363.97 million
02/29/2024$30.98$31.93
+3.07%		$32.09$31.2389,555 shs$366.88 million
02/28/2024$31.91$30.98
-2.91%		$31.93$30.8470,153 shs$355.96 million
02/27/2024$31.57$31.91
+1.08%		$32.47$31.7160,383 shs$366.65 million
02/26/2024$31.32$31.57
+0.80%		$31.98$30.98102,730 shs$362.74 million
02/23/2024$30.74$31.32
+1.89%		$31.67$30.6880,195 shs$359.87 million
02/22/2024$31.09$30.74
-1.13%		$31.34$30.5357,136 shs$353.20 million
02/21/2024$30.69$31.09
+1.30%		$31.22$29.9274,967 shs$357.22 million
02/20/2024$32.30$30.69
-4.98%		$31.61$30.0298,224 shs$352.63 million
02/19/2024$32.30$32.30$32.48$31.4480,300 shs$371.13 million

Related Companies:
This page (NYSE:GCO) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Warren Buffett's "mystery stock"
Stansberry Research
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon to Transform U.S. Economy?
Porter & Company
Former CIA advisor: Dark side of AI now starting
Paradigm Press