• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,387.54
  • 0.95 %
  • $361.44
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
Genesco Inc. (GCO) Charts

Genesco Inc. (GCO) Charts

NYSE Currency in USD Disclaimer

Stock Price

$28.87

$0.01

(0.03%)

Day's range
$28.7
Day's range
$29.67
  • 5 DAY PERFORMANCE

    -2.37%
  • 1 MONTH PERFORMANCE

    -2.14%
  • 3 MONTH PERFORMANCE

    -3.77%
  • 6 MONTH PERFORMANCE

    +6.10%
  • YEAR-TO-DATE PERFORMANCE

    -18.01%
  • 1 YEAR PERFORMANCE

    -6.75%

Genesco Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $29.00 $28.95   (-0.17%) $29.67 $28.70 84,946 $316.77 M
11/20/2024 $29.05 $28.86   (-0.65%) $29.05 $28.08 98,746 $315.79 M
11/19/2024 $29.65 $29.50   (-0.51%) $29.79 $28.73 134,400 $322.79 M
11/18/2024 $30.00 $30.23   (0.77%) $30.34 $29.72 126,000 $330.78 M
11/15/2024 $31.08 $29.57   (-4.86%) $31.08 $29.19 86,436 $323.55 M
11/14/2024 $31.15 $30.74   (-1.32%) $31.68 $30.42 115,338 $336.36 M
11/13/2024 $31.02 $31.10   (0.26%) $31.75 $30.76 119,500 $340.30 M
11/12/2024 $30.65 $30.52   (-0.42%) $31.06 $29.89 91,545 $333.95 M
11/11/2024 $29.35 $30.61   (4.29%) $30.64 $29.06 137,220 $334.93 M
11/08/2024 $29.63 $29.02   (-2.06%) $29.82 $28.70 85,526 $317.54 M
11/07/2024 $29.45 $29.56   (0.37%) $30.40 $29.20 145,000 $323.45 M
11/06/2024 $29.12 $29.45   (1.13%) $29.98 $28.31 337,705 $322.24 M
11/05/2024 $26.23 $27.17   (3.58%) $27.48 $26.23 140,712 $297.29 M
11/04/2024 $24.95 $26.14   (4.77%) $26.53 $24.95 162,342 $286.02 M
11/01/2024 $25.77 $24.92   (-3.3%) $26.21 $24.86 143,543 $272.67 M
10/31/2024 $26.60 $25.62   (-3.68%) $26.64 $25.31 155,600 $280.33 M
10/30/2024 $27.00 $26.34   (-2.44%) $27.30 $26.11 99,300 $288.21 M
10/29/2024 $26.98 $27.05   (0.26%) $27.39 $26.68 124,114 $295.98 M
10/28/2024 $26.93 $27.45   (1.93%) $27.53 $26.80 98,100 $300.36 M
10/25/2024 $27.90 $26.69   (-4.34%) $28.11 $26.65 108,200 $292.04 M
10/24/2024 $28.28 $27.40   (-3.11%) $28.56 $26.91 108,700 $299.81 M
10/23/2024 $28.38 $28.01   (-1.3%) $28.51 $27.10 109,700 $306.49 M
10/22/2024 $29.21 $28.58   (-2.16%) $29.21 $28.17 149,400 $312.72 M
10/21/2024 $30.00 $29.50   (-1.67%) $30.00 $28.68 128,800 $322.79 M
10/18/2024 $29.73 $30.13   (1.35%) $30.26 $29.65 136,800 $329.68 M
10/17/2024 $29.22 $29.66   (1.51%) $29.67 $28.97 85,900 $324.54 M
10/16/2024 $28.84 $29.19   (1.21%) $29.25 $28.67 99,400 $319.40 M
10/15/2024 $28.24 $28.67   (1.52%) $29.32 $28.24 123,300 $313.71 M
10/14/2024 $27.58 $28.15   (2.07%) $28.45 $27.29 137,904 $308.02 M
10/11/2024 $26.66 $27.50   (3.15%) $27.52 $26.66 159,500 $300.91 M
10/10/2024 $26.18 $26.42   (0.92%) $26.57 $25.58 116,830 $289.09 M
10/09/2024 $26.98 $26.65   (-1.22%) $27.26 $26.61 138,902 $291.60 M
10/08/2024 $27.18 $27.13   (-0.18%) $27.45 $26.59 94,650 $296.86 M
10/07/2024 $28.22 $27.36   (-3.05%) $28.68 $27.02 101,942 $299.37 M
10/04/2024 $27.01 $28.20   (4.41%) $28.61 $27.01 153,419 $308.56 M
10/03/2024 $25.90 $26.38   (1.85%) $26.41 $25.37 118,800 $288.65 M
10/02/2024 $26.57 $26.16   (-1.54%) $26.70 $25.95 80,434 $286.24 M
10/01/2024 $26.95 $26.73   (-0.82%) $26.97 $26.32 90,400 $292.48 M
09/30/2024 $27.15 $27.17   (0.07%) $27.50 $26.80 91,000 $297.29 M
09/27/2024 $27.41 $27.11   (-1.09%) $27.76 $26.93 89,904 $296.64 M
09/26/2024 $26.90 $27.04   (0.52%) $27.21 $26.55 100,800 $295.87 M
09/25/2024 $26.75 $26.41   (-1.27%) $26.75 $25.87 87,400 $288.98 M
09/24/2024 $27.00 $26.90   (-0.37%) $27.22 $26.63 93,509 $294.34 M
09/23/2024 $26.76 $26.58   (-0.67%) $27.12 $25.90 142,100 $290.84 M
09/20/2024 $29.21 $27.16   (-7.02%) $29.21 $27.10 292,400 $297.18 M
09/19/2024 $29.22 $29.56   (1.16%) $29.87 $28.50 168,300 $323.45 M
09/18/2024 $27.33 $28.27   (3.44%) $29.37 $27.14 189,605 $309.33 M
09/17/2024 $25.36 $27.08   (6.78%) $27.33 $25.36 189,800 $296.31 M
09/16/2024 $25.85 $25.05   (-3.09%) $26.07 $23.93 232,720 $274.10 M
09/13/2024 $24.78 $25.72   (3.79%) $26.30 $24.68 206,000 $281.43 M
09/12/2024 $24.43 $24.23   (-0.82%) $24.53 $23.32 187,359 $265.12 M
09/11/2024 $26.22 $24.52   (-6.48%) $26.29 $23.76 239,106 $268.30 M
09/10/2024 $25.65 $26.34   (2.69%) $26.51 $24.95 218,222 $288.21 M
09/09/2024 $25.51 $25.77   (1.02%) $26.56 $25.02 243,800 $281.98 M
09/06/2024 $28.61 $25.97   (-9.23%) $28.70 $23.85 508,600 $284.16 M
09/05/2024 $30.21 $29.50   (-2.35%) $30.58 $29.39 195,025 $322.79 M
09/04/2024 $31.32 $29.92   (-4.47%) $31.40 $29.76 172,541 $327.38 M
09/03/2024 $30.03 $31.27   (4.13%) $32.11 $29.92 376,892 $342.16 M
08/30/2024 $31.01 $30.19   (-2.64%) $31.14 $29.91 120,000 $329.98 M
08/29/2024 $30.35 $30.56   (0.69%) $30.95 $29.71 151,836 $334.02 M
08/28/2024 $30.63 $30.26   (-1.21%) $30.64 $29.96 108,223 $330.74 M
08/27/2024 $30.88 $30.68   (-0.65%) $30.88 $30.26 70,005 $335.33 M
08/26/2024 $31.72 $31.12   (-1.89%) $31.89 $30.91 123,942 $340.14 M
08/23/2024 $29.80 $31.19   (4.66%) $31.34 $29.60 112,300 $340.91 M
08/22/2024 $30.00 $29.64   (-1.2%) $30.05 $29.45 52,722 $323.97 M
08/21/2024 $30.59 $30.00   (-1.93%) $31.00 $29.99 154,500 $327.90 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.